L1 Long Short Fund Limited (ASX:LSF)
Australia · Delayed Price · Currency is AUD 4.970
+0.010 (0.20%)
Sep 8, 2026, 2:41 PM AEST
L1 Long Short Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4.91 | 4.96 | 4.87 | 4.96 | 4.96 | 1.22% | 318,851 |
| Sep 4, 2026 | 4.85 | 4.92 | 4.82 | 4.90 | 4.90 | 2.08% | 396,887 |
| Sep 3, 2026 | 4.82 | 4.92 | 4.80 | 4.80 | 4.80 | -0.21% | 267,556 |
| Sep 2, 2026 | 4.90 | 4.92 | 4.81 | 4.81 | 4.81 | -2.24% | 396,165 |
| Sep 1, 2026 | 4.95 | 4.96 | 4.89 | 4.92 | 4.92 | 0.16% | 369,041 |
| Aug 31, 2026 | 4.99 | 5.00 | 4.93 | 4.95 | 4.91 | -0.60% | 302,092 |
| Aug 28, 2026 | 4.93 | 4.99 | 4.91 | 4.98 | 4.94 | 2.26% | 449,077 |
| Aug 27, 2026 | 4.83 | 4.94 | 4.82 | 4.87 | 4.83 | 0.83% | 474,017 |
| Aug 26, 2026 | 4.79 | 4.87 | 4.79 | 4.83 | 4.79 | 1.68% | 380,218 |
| Aug 25, 2026 | 4.72 | 4.80 | 4.72 | 4.75 | 4.71 | 1.06% | 452,691 |
| Aug 24, 2026 | 4.84 | 4.85 | 4.70 | 4.70 | 4.66 | -2.08% | 705,428 |
| Aug 21, 2026 | 4.79 | 4.85 | 4.75 | 4.80 | 4.76 | - | 481,114 |
| Aug 20, 2026 | 4.79 | 4.80 | 4.75 | 4.80 | 4.76 | - | 381,761 |
| Aug 19, 2026 | 4.75 | 4.80 | 4.65 | 4.80 | 4.76 | 1.27% | 583,842 |
| Aug 18, 2026 | 4.71 | 4.75 | 4.67 | 4.74 | 4.70 | 0.42% | 272,804 |
| Aug 17, 2026 | 4.69 | 4.73 | 4.65 | 4.72 | 4.68 | 1.51% | 586,277 |
| Aug 14, 2026 | 4.62 | 4.69 | 4.59 | 4.65 | 4.61 | 0.65% | 407,777 |
| Aug 13, 2026 | 4.64 | 4.70 | 4.50 | 4.62 | 4.58 | 0.87% | 538,243 |
| Aug 12, 2026 | 4.57 | 4.63 | 4.53 | 4.58 | 4.54 | 1.10% | 450,720 |
| Aug 11, 2026 | 4.59 | 4.59 | 4.47 | 4.53 | 4.50 | -0.22% | 738,447 |
| Aug 10, 2026 | 4.69 | 4.72 | 4.50 | 4.54 | 4.51 | -3.20% | 768,620 |
| Aug 7, 2026 | 4.60 | 4.72 | 4.60 | 4.69 | 4.65 | 1.96% | 370,450 |
| Aug 6, 2026 | 4.66 | 4.66 | 4.58 | 4.60 | 4.56 | -1.29% | 390,171 |
| Aug 5, 2026 | 4.69 | 4.73 | 4.61 | 4.66 | 4.62 | 0.43% | 385,308 |
| Aug 4, 2026 | 4.60 | 4.80 | 4.57 | 4.64 | 4.60 | - | 557,965 |
| Aug 3, 2026 | 4.59 | 4.65 | 4.53 | 4.64 | 4.60 | 1.09% | 470,912 |
| Jul 31, 2026 | 4.58 | 4.62 | 4.56 | 4.59 | 4.55 | 2.00% | 276,814 |
| Jul 30, 2026 | 4.52 | 4.57 | 4.48 | 4.50 | 4.47 | -0.44% | 579,703 |
| Jul 29, 2026 | 4.50 | 4.56 | 4.49 | 4.52 | 4.49 | 0.44% | 417,727 |
| Jul 28, 2026 | 4.54 | 4.54 | 4.45 | 4.50 | 4.47 | - | 470,958 |
| Jul 27, 2026 | 4.45 | 4.60 | 4.45 | 4.50 | 4.47 | 2.27% | 752,654 |
| Jul 24, 2026 | 4.35 | 4.46 | 4.29 | 4.40 | 4.37 | 1.15% | 580,087 |
| Jul 23, 2026 | 4.35 | 4.47 | 4.34 | 4.35 | 4.32 | -0.46% | 521,173 |
| Jul 22, 2026 | 4.32 | 4.39 | 4.29 | 4.37 | 4.34 | 2.58% | 463,042 |
| Jul 21, 2026 | 4.33 | 4.33 | 4.21 | 4.26 | 4.23 | -0.47% | 780,736 |
| Jul 20, 2026 | 4.38 | 4.43 | 4.25 | 4.28 | 4.25 | -2.51% | 446,435 |
| Jul 17, 2026 | 4.50 | 4.50 | 4.33 | 4.39 | 4.36 | -1.35% | 594,968 |
| Jul 16, 2026 | 4.53 | 4.56 | 4.41 | 4.45 | 4.42 | -1.55% | 597,066 |
| Jul 15, 2026 | 4.48 | 4.57 | 4.46 | 4.52 | 4.49 | 1.57% | 423,062 |
| Jul 14, 2026 | 4.47 | 4.47 | 4.28 | 4.45 | 4.42 | 1.83% | 950,803 |
| Jul 13, 2026 | 4.68 | 4.68 | 4.34 | 4.37 | 4.34 | -7.02% | 978,507 |
| Jul 10, 2026 | 4.58 | 4.73 | 4.58 | 4.70 | 4.66 | 2.84% | 500,293 |
| Jul 9, 2026 | 4.63 | 4.68 | 4.54 | 4.57 | 4.53 | -1.08% | 388,195 |
| Jul 8, 2026 | 4.68 | 4.69 | 4.60 | 4.62 | 4.58 | -0.86% | 483,134 |
| Jul 7, 2026 | 4.78 | 4.78 | 4.66 | 4.66 | 4.62 | -2.31% | 561,137 |
| Jul 6, 2026 | 4.85 | 4.90 | 4.70 | 4.77 | 4.73 | -1.24% | 830,508 |
| Jul 3, 2026 | 4.79 | 4.86 | 4.72 | 4.83 | 4.79 | 1.47% | 487,639 |
| Jul 2, 2026 | 4.69 | 4.84 | 4.65 | 4.76 | 4.72 | 1.28% | 392,891 |
| Jul 1, 2026 | 4.75 | 4.76 | 4.63 | 4.70 | 4.66 | -0.42% | 437,445 |
| Jun 30, 2026 | 4.65 | 4.80 | 4.65 | 4.72 | 4.68 | 1.94% | 528,322 |