L1 Long Short Fund Limited (ASX:LSF)
Australia · Delayed Price · Currency is AUD 3.070
-0.020 (-0.65%)
Aug 7, 2025, 4:10 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 2.94 | 2.94 | 2.91 | 2.93 | 2.93 | 0.69% | 418,421 |
| Jun 26, 2025 | 2.87 | 2.94 | 2.86 | 2.91 | 2.91 | 1.04% | 649,247 |
| Jun 25, 2025 | 2.88 | 2.88 | 2.85 | 2.88 | 2.88 | 0.35% | 443,502 |
| Jun 24, 2025 | 2.83 | 2.88 | 2.83 | 2.87 | 2.87 | 1.06% | 967,011 |
| Jun 23, 2025 | 2.86 | 2.86 | 2.82 | 2.84 | 2.84 | -1.05% | 428,878 |
| Jun 20, 2025 | 2.85 | 2.87 | 2.84 | 2.87 | 2.87 | 0.35% | 252,538 |
| Jun 19, 2025 | 2.88 | 2.88 | 2.84 | 2.86 | 2.86 | 0.35% | 368,662 |
| Jun 18, 2025 | 2.87 | 2.87 | 2.81 | 2.85 | 2.85 | -1.04% | 688,205 |
| Jun 17, 2025 | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 1.41% | 462,473 |
| Jun 16, 2025 | 2.79 | 2.84 | 2.78 | 2.84 | 2.84 | 2.16% | 791,496 |
| Jun 13, 2025 | 2.85 | 2.85 | 2.76 | 2.78 | 2.78 | -2.46% | 741,275 |
| Jun 12, 2025 | 2.83 | 2.86 | 2.83 | 2.85 | 2.85 | 1.79% | 678,213 |
| Jun 11, 2025 | 2.83 | 2.84 | 2.80 | 2.80 | 2.80 | - | 637,012 |
| Jun 10, 2025 | 2.79 | 2.80 | 2.77 | 2.80 | 2.80 | - | 503,454 |
| Jun 6, 2025 | 2.80 | 2.80 | 2.77 | 2.80 | 2.80 | - | 353,884 |
| Jun 5, 2025 | 2.80 | 2.81 | 2.77 | 2.80 | 2.80 | - | 589,061 |
| Jun 4, 2025 | 2.78 | 2.80 | 2.76 | 2.80 | 2.80 | 0.72% | 505,640 |
| Jun 3, 2025 | 2.75 | 2.80 | 2.75 | 2.78 | 2.78 | -0.36% | 538,921 |
| Jun 2, 2025 | 2.78 | 2.80 | 2.75 | 2.79 | 2.79 | - | 530,041 |
| May 30, 2025 | 2.77 | 2.80 | 2.76 | 2.79 | 2.79 | 0.36% | 650,788 |
| May 29, 2025 | 2.79 | 2.79 | 2.75 | 2.78 | 2.78 | -0.36% | 383,998 |