L1 Gold Fund Limited (ASX:LGF)
Australia · Delayed Price · Currency is AUD 2.380
-0.030 (-1.24%)
At close: Aug 28, 2026
L1 Gold Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 2.40 | 2.45 | 2.38 | 2.38 | 2.38 | -1.24% | 1,360,155 |
| Aug 27, 2026 | 2.40 | 2.44 | 2.36 | 2.41 | 2.41 | 0.42% | 885,745 |
| Aug 26, 2026 | 2.35 | 2.43 | 2.35 | 2.40 | 2.40 | 1.27% | 1,367,721 |
| Aug 21, 2026 | 2.37 | 2.49 | 2.36 | 2.41 | 2.37 | 1.26% | 533,989 |
| Aug 20, 2026 | 2.34 | 2.40 | 2.33 | 2.38 | 2.34 | 4.39% | 670,846 |
| Aug 19, 2026 | 2.30 | 2.30 | 2.25 | 2.28 | 2.24 | -1.72% | 238,070 |
| Aug 18, 2026 | 2.30 | 2.36 | 2.29 | 2.32 | 2.28 | 2.20% | 369,519 |
| Aug 17, 2026 | 2.20 | 2.39 | 2.19 | 2.27 | 2.23 | 3.18% | 535,729 |
| Aug 14, 2026 | 2.19 | 2.20 | 2.16 | 2.20 | 2.16 | -0.90% | 203,324 |
| Aug 13, 2026 | 2.20 | 2.23 | 2.15 | 2.22 | 2.18 | 0.91% | 399,755 |
| Aug 12, 2026 | 2.19 | 2.25 | 2.12 | 2.20 | 2.16 | 5.77% | 869,617 |
| Aug 11, 2026 | 2.15 | 2.20 | 2.08 | 2.08 | 2.05 | -3.26% | 793,779 |
| Aug 10, 2026 | 2.08 | 2.15 | 2.06 | 2.15 | 2.11 | 3.37% | 720,941 |
| Aug 7, 2026 | 2.06 | 2.10 | 2.05 | 2.08 | 2.05 | 0.97% | 660,450 |
| Aug 6, 2026 | 2.00 | 2.07 | 1.99 | 2.06 | 2.03 | 3.26% | 1,304,355 |
| Aug 5, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 1.96 | 0.50% | 490,130 |
| Aug 4, 2026 | 1.96 | 2.00 | 1.95 | 1.99 | 1.95 | -0.25% | 252,163 |
| Aug 3, 2026 | 1.94 | 2.00 | 1.93 | 1.99 | 1.96 | 3.38% | 141,799 |
| Jul 31, 2026 | 1.98 | 1.99 | 1.92 | 1.93 | 1.89 | -2.78% | 229,739 |
| Jul 30, 2026 | 1.97 | 1.99 | 1.96 | 1.98 | 1.95 | 0.76% | 287,918 |
| Jul 29, 2026 | 1.98 | 2.00 | 1.95 | 1.97 | 1.93 | -0.25% | 413,755 |
| Jul 28, 2026 | 1.90 | 1.98 | 1.90 | 1.97 | 1.94 | 3.96% | 326,843 |
| Jul 27, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.86 | -0.26% | 195,128 |
| Jul 24, 2026 | 1.95 | 1.96 | 1.88 | 1.90 | 1.87 | -3.55% | 204,171 |
| Jul 23, 2026 | 1.92 | 1.98 | 1.89 | 1.97 | 1.94 | 3.68% | 303,875 |
| Jul 22, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.87 | -5.00% | 305,988 |
| Jul 21, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.97 | 2.04% | 469,714 |
| Jul 20, 2026 | 1.99 | 2.00 | 1.96 | 1.96 | 1.93 | -1.75% | 226,750 |
| Jul 17, 2026 | 1.93 | 2.00 | 1.87 | 2.00 | 1.96 | 3.10% | 242,351 |
| Jul 16, 2026 | 2.00 | 2.00 | 1.91 | 1.94 | 1.90 | -1.28% | 285,344 |
| Jul 15, 2026 | 1.99 | 2.00 | 1.96 | 1.96 | 1.93 | -2.00% | 304,118 |
| Jul 14, 2026 | 1.96 | 2.00 | 1.95 | 2.00 | 1.97 | 0.50% | 597,117 |
| Jul 13, 2026 | 2.00 | 2.01 | 1.97 | 1.99 | 1.96 | -0.50% | 353,842 |
| Jul 10, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 1.97 | 0.50% | 390,130 |
| Jul 9, 2026 | 1.91 | 2.00 | 1.91 | 1.99 | 1.96 | 0.51% | 138,412 |
| Jul 8, 2026 | 1.94 | 2.00 | 1.89 | 1.98 | 1.95 | 1.80% | 395,734 |
| Jul 7, 2026 | 2.01 | 2.01 | 1.95 | 1.95 | 1.91 | -3.71% | 65,702 |
| Jul 6, 2026 | 1.98 | 2.03 | 1.94 | 2.02 | 1.99 | 1.76% | 431,835 |
| Jul 3, 2026 | 1.95 | 1.99 | 1.93 | 1.99 | 1.95 | 2.58% | 218,622 |
| Jul 2, 2026 | 1.93 | 1.94 | 1.87 | 1.94 | 1.90 | 0.78% | 208,664 |
| Jul 1, 2026 | 1.72 | 1.93 | 1.71 | 1.92 | 1.89 | 11.63% | 865,725 |
| Jun 30, 2026 | 1.78 | 1.78 | 1.69 | 1.72 | 1.69 | -2.55% | 1,060,161 |
| Jun 29, 2026 | 1.79 | 1.80 | 1.75 | 1.77 | 1.74 | -1.40% | 551,857 |
| Jun 26, 2026 | 1.83 | 1.83 | 1.77 | 1.79 | 1.76 | -2.98% | 279,819 |
| Jun 25, 2026 | 1.78 | 1.85 | 1.74 | 1.85 | 1.81 | 4.24% | 534,872 |
| Jun 24, 2026 | 1.76 | 1.85 | 1.70 | 1.77 | 1.74 | 0.57% | 1,018,050 |
| Jun 23, 2026 | 1.90 | 1.90 | 1.76 | 1.76 | 1.73 | -5.38% | 749,591 |
| Jun 22, 2026 | 1.83 | 1.94 | 1.83 | 1.86 | 1.83 | 2.20% | 232,033 |
| Jun 19, 2026 | 1.95 | 1.98 | 1.82 | 1.82 | 1.79 | -8.08% | 549,971 |
| Jun 18, 2026 | 1.90 | 2.02 | 1.90 | 1.98 | 1.95 | 2.86% | 507,219 |