Skip to main content
logo
L1 Gold Fund Limited (ASX:LGF)
Australia flag Australia · Delayed Price · Currency is AUD
1.985
+0.050 (2.58%)
At close: Jul 3, 2026

L1 Gold Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20261.951.981.931.95-0.78%96,895
Jul 2, 20261.931.941.871.941.940.78%208,664
Jul 1, 20261.721.931.711.921.9211.63%865,725
Jun 30, 20261.781.781.691.721.72-2.55%1,060,161
Jun 29, 20261.791.801.751.771.77-1.40%551,857
Jun 26, 20261.831.831.771.791.79-2.98%279,819
Jun 25, 20261.781.851.741.851.854.24%534,872
Jun 24, 20261.761.851.701.771.770.57%1,018,050
Jun 23, 20261.901.901.761.761.76-5.38%749,591
Jun 22, 20261.831.941.831.861.862.20%232,033
Jun 19, 20261.951.981.821.821.82-8.08%549,971
Jun 18, 20261.902.021.901.981.982.86%507,219
Jun 17, 20261.911.931.861.931.931.58%418,767
Jun 16, 20261.901.921.751.901.902.43%863,321
Jun 15, 20261.781.951.761.851.855.11%1,320,750
Jun 12, 20261.771.851.641.761.764.14%658,016
Jun 11, 20261.821.821.681.691.69-7.65%699,206
Jun 10, 20261.911.911.831.831.83-4.19%312,082
Jun 9, 20261.961.961.901.911.91-2.55%619,608
Jun 5, 20261.971.971.961.961.96-0.51%379,117
Jun 4, 20261.981.981.961.971.97-2.96%108,481
Jun 3, 20261.962.031.962.032.034.64%242,320
Jun 2, 20261.931.961.921.941.940.78%230,554
Jun 1, 20262.012.011.911.931.93-4.70%367,154
May 29, 20261.982.021.932.022.021.51%192,904
May 28, 20261.972.051.951.991.991.27%595,875
May 27, 20261.931.971.911.971.971.81%208,336
May 26, 20261.961.971.911.931.93-1.53%514,085
May 25, 20261.971.971.921.961.96-484,734
May 22, 20261.992.001.951.961.96-1.51%951,092
May 21, 20261.982.001.971.991.991.02%754,836
May 20, 20262.002.001.961.971.97-1.50%261,329
May 19, 20261.992.041.982.002.000.50%167,059
May 18, 20262.062.071.981.991.99-4.78%452,611
May 15, 20262.092.122.082.092.09-0.48%254,671
May 14, 20262.072.122.072.102.101.45%150,391
May 13, 20262.092.142.072.072.07-3.27%333,608
May 12, 20262.102.152.042.142.144.90%680,684
May 11, 20262.002.041.982.042.042.00%572,523
May 8, 20262.002.011.962.002.00-0.99%264,251
May 7, 20262.002.021.982.022.021.00%546,228
May 6, 20262.062.061.932.002.00-2.91%792,005
May 5, 20262.072.082.062.062.06-358,733
May 4, 20262.062.072.062.062.06-201,020
May 1, 20262.062.072.062.062.060.49%431,458
Apr 30, 20262.052.062.032.052.05-0.49%755,138
Apr 29, 20262.042.082.042.062.06-0.48%470,308
Apr 28, 20262.082.082.042.072.07-0.48%728,964
Apr 27, 20262.092.102.052.082.082.46%678,019