L1 Long Short Fund Limited (ASX:LSF)
Australia · Delayed Price · Currency is AUD 3.180
+0.020 (0.63%)
Sep 8, 2025, 4:11 PM AEST
L1 Long Short Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 335,401 |
| Sep 4, 2025 | 3.17 | 3.19 | 3.15 | 3.18 | 3.18 | 0.95% | 414,152 |
| Sep 3, 2025 | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | -0.63% | 307,162 |
| Sep 2, 2025 | 3.17 | 3.19 | 3.17 | 3.17 | 3.17 | - | 374,661 |
| Sep 1, 2025 | 3.19 | 3.21 | 3.17 | 3.17 | 3.17 | -0.94% | 418,831 |
| Aug 29, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 408,751 |
| Aug 28, 2025 | 3.18 | 3.22 | 3.17 | 3.22 | 3.22 | 1.58% | 684,531 |
| Aug 27, 2025 | 3.14 | 3.18 | 3.14 | 3.17 | 3.17 | 0.63% | 558,838 |
| Aug 26, 2025 | 3.12 | 3.17 | 3.12 | 3.15 | 3.15 | 1.29% | 453,803 |
| Aug 25, 2025 | 3.16 | 3.17 | 3.11 | 3.11 | 3.11 | -0.64% | 883,305 |
| Aug 22, 2025 | 3.17 | 3.18 | 3.13 | 3.13 | 3.13 | -0.95% | 693,553 |
| Aug 21, 2025 | 3.16 | 3.18 | 3.15 | 3.16 | 3.16 | 0.64% | 455,641 |
| Aug 20, 2025 | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | -0.32% | 485,612 |
| Aug 19, 2025 | 3.13 | 3.17 | 3.12 | 3.15 | 3.15 | 0.96% | 1,003,326 |
| Aug 18, 2025 | 3.13 | 3.14 | 3.10 | 3.12 | 3.12 | - | 905,882 |
| Aug 15, 2025 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 0.97% | 502,393 |
| Aug 14, 2025 | 3.14 | 3.14 | 3.07 | 3.09 | 3.09 | -1.59% | 1,084,430 |
| Aug 13, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 0.96% | 602,807 |
| Aug 12, 2025 | 3.12 | 3.15 | 3.09 | 3.11 | 3.11 | -0.32% | 667,197 |
| Aug 11, 2025 | 3.09 | 3.14 | 3.09 | 3.12 | 3.12 | 1.30% | 474,364 |
| Aug 8, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | 0.33% | 377,886 |
| Aug 7, 2025 | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -0.65% | 532,072 |
| Aug 6, 2025 | 3.07 | 3.12 | 3.06 | 3.09 | 3.09 | 1.31% | 560,213 |
| Aug 5, 2025 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | -0.33% | 454,773 |
| Aug 4, 2025 | 3.08 | 3.10 | 3.06 | 3.06 | 3.06 | -0.65% | 512,656 |
| Aug 1, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | 3.08 | 0.33% | 467,662 |
| Jul 31, 2025 | 3.13 | 3.15 | 3.06 | 3.07 | 3.07 | -1.29% | 629,595 |
| Jul 30, 2025 | 3.09 | 3.13 | 3.08 | 3.11 | 3.11 | 0.97% | 331,781 |
| Jul 29, 2025 | 3.13 | 3.13 | 3.08 | 3.08 | 3.08 | -1.60% | 442,874 |
| Jul 28, 2025 | 3.10 | 3.15 | 3.10 | 3.13 | 3.13 | 1.29% | 344,377 |
| Jul 25, 2025 | 3.06 | 3.11 | 3.05 | 3.09 | 3.09 | 0.98% | 387,442 |
| Jul 24, 2025 | 3.04 | 3.06 | 3.03 | 3.06 | 3.06 | 0.99% | 386,116 |
| Jul 23, 2025 | 3.01 | 3.05 | 3.00 | 3.03 | 3.03 | 1.00% | 548,728 |
| Jul 22, 2025 | 2.99 | 3.02 | 2.99 | 3.00 | 3.00 | 0.33% | 293,684 |
| Jul 21, 2025 | 2.99 | 3.02 | 2.98 | 2.99 | 2.99 | 0.34% | 478,875 |
| Jul 18, 2025 | 2.98 | 3.01 | 2.97 | 2.98 | 2.98 | - | 510,524 |
| Jul 17, 2025 | 2.96 | 2.98 | 2.95 | 2.98 | 2.98 | 1.02% | 643,640 |
| Jul 16, 2025 | 2.94 | 2.96 | 2.93 | 2.95 | 2.95 | -0.34% | 470,511 |
| Jul 15, 2025 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | - | 519,797 |
| Jul 14, 2025 | 2.95 | 2.96 | 2.92 | 2.96 | 2.96 | 0.34% | 493,172 |
| Jul 11, 2025 | 2.97 | 2.97 | 2.93 | 2.95 | 2.95 | -0.67% | 426,865 |
| Jul 10, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 2.77% | 700,448 |
| Jul 9, 2025 | 2.96 | 2.96 | 2.89 | 2.89 | 2.89 | -2.03% | 803,712 |
| Jul 8, 2025 | 2.95 | 3.01 | 2.93 | 2.95 | 2.95 | -0.34% | 569,268 |
| Jul 7, 2025 | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | -0.34% | 360,527 |
| Jul 4, 2025 | 3.00 | 3.02 | 2.97 | 2.97 | 2.97 | -0.34% | 546,457 |
| Jul 3, 2025 | 2.95 | 3.02 | 2.95 | 2.98 | 2.98 | 2.05% | 718,047 |
| Jul 2, 2025 | 2.91 | 2.93 | 2.90 | 2.92 | 2.92 | 1.74% | 314,186 |
| Jul 1, 2025 | 2.92 | 2.96 | 2.87 | 2.87 | 2.87 | -1.03% | 798,487 |
| Jun 30, 2025 | 2.91 | 2.91 | 2.87 | 2.90 | 2.90 | -1.02% | 381,263 |