L1 Long Short Fund Limited (ASX:LSF)
Australia · Delayed Price · Currency is AUD 3.960
-0.110 (-2.70%)
Apr 2, 2026, 4:10 PM AEST
L1 Long Short Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.06 | 4.06 | 3.93 | 3.96 | 3.96 | -2.70% | 384,893 |
| Apr 1, 2026 | 4.05 | 4.18 | 4.03 | 4.07 | 4.07 | 3.04% | 960,647 |
| Mar 31, 2026 | 3.94 | 3.95 | 3.82 | 3.95 | 3.95 | -0.25% | 561,580 |
| Mar 30, 2026 | 3.92 | 4.00 | 3.91 | 3.96 | 3.96 | 0.51% | 543,752 |
| Mar 27, 2026 | 3.91 | 3.99 | 3.82 | 3.94 | 3.94 | 0.77% | 459,671 |
| Mar 26, 2026 | 3.86 | 3.95 | 3.82 | 3.91 | 3.91 | 1.30% | 414,856 |
| Mar 25, 2026 | 3.80 | 3.93 | 3.73 | 3.86 | 3.86 | 1.58% | 602,177 |
| Mar 24, 2026 | 3.70 | 3.83 | 3.70 | 3.80 | 3.80 | 3.83% | 562,122 |
| Mar 23, 2026 | 3.70 | 3.79 | 3.52 | 3.66 | 3.66 | -1.08% | 941,454 |
| Mar 20, 2026 | 3.79 | 3.84 | 3.69 | 3.70 | 3.70 | -2.12% | 522,402 |
| Mar 19, 2026 | 4.00 | 4.02 | 3.77 | 3.78 | 3.78 | -5.74% | 685,529 |
| Mar 18, 2026 | 4.04 | 4.05 | 3.91 | 4.01 | 4.01 | -1.47% | 646,200 |
| Mar 17, 2026 | 3.95 | 4.08 | 3.93 | 4.07 | 4.07 | 3.04% | 459,695 |
| Mar 16, 2026 | 4.00 | 4.05 | 3.89 | 3.95 | 3.95 | -2.47% | 679,499 |
| Mar 13, 2026 | 4.14 | 4.17 | 4.05 | 4.05 | 4.05 | -1.94% | 367,795 |
| Mar 12, 2026 | 4.10 | 4.20 | 4.10 | 4.13 | 4.13 | 0.24% | 414,632 |
| Mar 11, 2026 | 4.15 | 4.24 | 4.12 | 4.12 | 4.12 | -0.48% | 452,126 |
| Mar 10, 2026 | 4.25 | 4.28 | 4.11 | 4.14 | 4.14 | -0.24% | 571,845 |
| Mar 9, 2026 | 4.25 | 4.26 | 4.08 | 4.15 | 4.15 | -2.58% | 536,180 |
| Mar 6, 2026 | 4.32 | 4.37 | 4.22 | 4.26 | 4.26 | -3.18% | 677,672 |
| Mar 5, 2026 | 4.31 | 4.45 | 4.26 | 4.40 | 4.40 | 3.04% | 773,264 |
| Mar 4, 2026 | 4.34 | 4.34 | 4.21 | 4.27 | 4.27 | -1.84% | 517,167 |
| Mar 3, 2026 | 4.39 | 4.43 | 4.34 | 4.35 | 4.35 | -0.23% | 425,930 |
| Mar 2, 2026 | 4.43 | 4.45 | 4.23 | 4.36 | 4.36 | -1.36% | 585,608 |
| Feb 27, 2026 | 4.35 | 4.44 | 4.35 | 4.42 | 4.38 | 2.08% | 379,910 |
| Feb 26, 2026 | 4.42 | 4.42 | 4.32 | 4.33 | 4.29 | -1.59% | 470,316 |
| Feb 25, 2026 | 4.38 | 4.43 | 4.32 | 4.40 | 4.36 | -0.23% | 439,259 |
| Feb 24, 2026 | 4.29 | 4.43 | 4.26 | 4.41 | 4.37 | 1.61% | 552,619 |
| Feb 23, 2026 | 4.39 | 4.41 | 4.29 | 4.34 | 4.30 | 1.64% | 683,244 |
| Feb 20, 2026 | 4.25 | 4.28 | 4.18 | 4.27 | 4.24 | 1.43% | 637,298 |
| Feb 19, 2026 | 4.29 | 4.29 | 4.21 | 4.21 | 4.18 | -0.24% | 674,162 |
| Feb 18, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.19 | - | 513,218 |
| Feb 17, 2026 | 4.32 | 4.39 | 4.21 | 4.22 | 4.19 | -1.63% | 890,549 |
| Feb 16, 2026 | 4.20 | 4.30 | 4.17 | 4.29 | 4.26 | 3.12% | 536,335 |
| Feb 13, 2026 | 4.24 | 4.34 | 4.15 | 4.16 | 4.13 | -1.89% | 519,804 |
| Feb 12, 2026 | 4.47 | 4.50 | 4.18 | 4.24 | 4.21 | -2.97% | 1,006,683 |
| Feb 11, 2026 | 4.35 | 4.43 | 4.32 | 4.37 | 4.33 | 0.69% | 542,641 |
| Feb 10, 2026 | 4.23 | 4.34 | 4.23 | 4.34 | 4.30 | 3.33% | 562,121 |
| Feb 9, 2026 | 4.15 | 4.28 | 4.12 | 4.20 | 4.17 | 3.45% | 284,649 |
| Feb 6, 2026 | 4.21 | 4.21 | 3.98 | 4.06 | 4.03 | -3.79% | 1,081,167 |
| Feb 5, 2026 | 4.26 | 4.28 | 4.21 | 4.22 | 4.19 | -0.24% | 575,525 |
| Feb 4, 2026 | 4.21 | 4.30 | 4.19 | 4.23 | 4.20 | 0.95% | 432,041 |
| Feb 3, 2026 | 4.06 | 4.21 | 4.06 | 4.19 | 4.16 | 5.81% | 601,839 |
| Feb 2, 2026 | 4.25 | 4.25 | 3.91 | 3.96 | 3.93 | -6.16% | 1,652,568 |
| Jan 30, 2026 | 4.39 | 4.41 | 4.22 | 4.22 | 4.19 | -2.99% | 790,776 |
| Jan 29, 2026 | 4.42 | 4.45 | 4.31 | 4.35 | 4.31 | - | 574,475 |
| Jan 28, 2026 | 4.45 | 4.45 | 4.34 | 4.35 | 4.31 | -1.81% | 549,948 |
| Jan 27, 2026 | 4.42 | 4.45 | 4.31 | 4.43 | 4.39 | 0.68% | 720,438 |
| Jan 23, 2026 | 4.29 | 4.40 | 4.27 | 4.40 | 4.36 | 3.53% | 628,004 |
| Jan 22, 2026 | 4.26 | 4.35 | 4.24 | 4.25 | 4.22 | - | 610,092 |