L1 Long Short Fund Limited (ASX:LSF)
Australia · Delayed Price · Currency is AUD 4.390
-0.060 (-1.35%)
Jul 17, 2026, 4:10 PM AEST
L1 Long Short Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.50 | 4.50 | 4.33 | 4.39 | 4.39 | -1.35% | 594,968 |
| Jul 16, 2026 | 4.53 | 4.56 | 4.41 | 4.45 | 4.45 | -1.55% | 597,066 |
| Jul 15, 2026 | 4.48 | 4.57 | 4.46 | 4.52 | 4.52 | 1.57% | 423,062 |
| Jul 14, 2026 | 4.47 | 4.47 | 4.28 | 4.45 | 4.45 | 1.83% | 950,803 |
| Jul 13, 2026 | 4.68 | 4.68 | 4.34 | 4.37 | 4.37 | -7.02% | 978,507 |
| Jul 10, 2026 | 4.58 | 4.73 | 4.58 | 4.70 | 4.70 | 2.84% | 500,293 |
| Jul 9, 2026 | 4.63 | 4.68 | 4.54 | 4.57 | 4.57 | -1.08% | 388,195 |
| Jul 8, 2026 | 4.68 | 4.69 | 4.60 | 4.62 | 4.62 | -0.86% | 483,134 |
| Jul 7, 2026 | 4.78 | 4.78 | 4.66 | 4.66 | 4.66 | -2.31% | 561,137 |
| Jul 6, 2026 | 4.85 | 4.90 | 4.70 | 4.77 | 4.77 | -1.24% | 830,508 |
| Jul 3, 2026 | 4.79 | 4.86 | 4.72 | 4.83 | 4.83 | 1.47% | 487,639 |
| Jul 2, 2026 | 4.69 | 4.84 | 4.65 | 4.76 | 4.76 | 1.28% | 392,891 |
| Jul 1, 2026 | 4.75 | 4.76 | 4.63 | 4.70 | 4.70 | -0.42% | 437,445 |
| Jun 30, 2026 | 4.65 | 4.80 | 4.65 | 4.72 | 4.72 | 1.94% | 528,322 |
| Jun 29, 2026 | 4.59 | 4.65 | 4.55 | 4.63 | 4.63 | 0.43% | 502,334 |
| Jun 26, 2026 | 4.61 | 4.68 | 4.58 | 4.61 | 4.61 | 0.66% | 333,405 |
| Jun 25, 2026 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | -0.43% | 327,950 |
| Jun 24, 2026 | 4.54 | 4.60 | 4.52 | 4.60 | 4.60 | 1.32% | 322,448 |
| Jun 23, 2026 | 4.53 | 4.60 | 4.53 | 4.54 | 4.54 | 0.44% | 345,535 |
| Jun 22, 2026 | 4.53 | 4.58 | 4.52 | 4.52 | 4.52 | -0.44% | 386,349 |
| Jun 19, 2026 | 4.56 | 4.59 | 4.53 | 4.54 | 4.54 | 0.44% | 346,112 |
| Jun 18, 2026 | 4.49 | 4.57 | 4.49 | 4.52 | 4.52 | 0.22% | 475,924 |
| Jun 17, 2026 | 4.55 | 4.60 | 4.50 | 4.51 | 4.51 | 0.22% | 556,841 |
| Jun 16, 2026 | 4.65 | 4.68 | 4.48 | 4.50 | 4.50 | -3.02% | 624,406 |
| Jun 15, 2026 | 4.58 | 4.68 | 4.56 | 4.64 | 4.64 | 1.31% | 553,783 |
| Jun 12, 2026 | 4.50 | 4.58 | 4.48 | 4.58 | 4.58 | 3.62% | 410,700 |
| Jun 11, 2026 | 4.44 | 4.44 | 4.36 | 4.42 | 4.42 | -0.67% | 469,225 |
| Jun 10, 2026 | 4.43 | 4.52 | 4.40 | 4.45 | 4.45 | -0.22% | 476,289 |
| Jun 9, 2026 | 4.57 | 4.57 | 4.37 | 4.46 | 4.46 | -3.04% | 572,031 |
| Jun 5, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 2.45% | 437,733 |
| Jun 4, 2026 | 4.44 | 4.49 | 4.38 | 4.49 | 4.49 | 1.35% | 429,417 |
| Jun 3, 2026 | 4.39 | 4.47 | 4.39 | 4.43 | 4.43 | 1.37% | 351,114 |
| Jun 2, 2026 | 4.33 | 4.44 | 4.33 | 4.37 | 4.37 | 0.92% | 561,702 |
| Jun 1, 2026 | 4.39 | 4.55 | 4.33 | 4.33 | 4.33 | -2.76% | 374,396 |
| May 29, 2026 | 4.45 | 4.54 | 4.41 | 4.49 | 4.45 | 2.51% | 372,128 |
| May 28, 2026 | 4.45 | 4.49 | 4.35 | 4.38 | 4.34 | -0.90% | 552,923 |
| May 27, 2026 | 4.37 | 4.49 | 4.34 | 4.42 | 4.38 | 1.14% | 557,064 |
| May 26, 2026 | 4.26 | 4.38 | 4.26 | 4.37 | 4.33 | 3.55% | 457,485 |
| May 25, 2026 | 4.32 | 4.40 | 4.22 | 4.22 | 4.19 | -2.31% | 580,924 |
| May 22, 2026 | 4.17 | 4.32 | 4.16 | 4.32 | 4.28 | 3.10% | 348,996 |
| May 21, 2026 | 4.12 | 4.24 | 4.12 | 4.19 | 4.16 | 2.20% | 395,701 |
| May 20, 2026 | 4.20 | 4.20 | 4.08 | 4.10 | 4.07 | -2.38% | 609,944 |
| May 19, 2026 | 4.28 | 4.32 | 4.18 | 4.20 | 4.17 | -2.33% | 479,348 |
| May 18, 2026 | 4.38 | 4.40 | 4.28 | 4.30 | 4.26 | -1.83% | 537,692 |
| May 15, 2026 | 4.36 | 4.45 | 4.34 | 4.38 | 4.34 | - | 475,923 |
| May 14, 2026 | 4.43 | 4.44 | 4.36 | 4.38 | 4.34 | -1.57% | 282,577 |
| May 13, 2026 | 4.44 | 4.49 | 4.41 | 4.45 | 4.41 | 0.23% | 249,839 |
| May 12, 2026 | 4.42 | 4.48 | 4.36 | 4.44 | 4.40 | 0.68% | 446,749 |
| May 11, 2026 | 4.35 | 4.44 | 4.30 | 4.41 | 4.37 | 2.56% | 482,883 |
| May 8, 2026 | 4.35 | 4.40 | 4.30 | 4.30 | 4.26 | -2.05% | 403,298 |