L1 Long Short Fund Limited (ASX:LSF)
Australia · Delayed Price · Currency is AUD 4.380
0.00 (0.00%)
May 15, 2026, 4:10 PM AEST
L1 Long Short Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.36 | 4.45 | 4.34 | 4.38 | 4.38 | - | 475,923 |
| May 14, 2026 | 4.43 | 4.44 | 4.36 | 4.38 | 4.38 | -1.57% | 282,577 |
| May 13, 2026 | 4.44 | 4.49 | 4.41 | 4.45 | 4.45 | 0.23% | 249,839 |
| May 12, 2026 | 4.42 | 4.48 | 4.36 | 4.44 | 4.44 | 0.68% | 446,749 |
| May 11, 2026 | 4.35 | 4.44 | 4.30 | 4.41 | 4.41 | 2.56% | 482,883 |
| May 8, 2026 | 4.35 | 4.40 | 4.30 | 4.30 | 4.30 | -2.05% | 403,298 |
| May 7, 2026 | 4.40 | 4.44 | 4.34 | 4.39 | 4.39 | 1.15% | 442,410 |
| May 6, 2026 | 4.21 | 4.34 | 4.15 | 4.34 | 4.34 | 3.33% | 483,170 |
| May 5, 2026 | 4.16 | 4.21 | 4.14 | 4.20 | 4.20 | 0.96% | 292,978 |
| May 4, 2026 | 4.20 | 4.24 | 4.14 | 4.16 | 4.16 | -1.89% | 280,226 |
| May 1, 2026 | 4.14 | 4.28 | 4.13 | 4.24 | 4.24 | 2.91% | 326,650 |
| Apr 30, 2026 | 4.15 | 4.18 | 4.12 | 4.12 | 4.12 | -0.72% | 275,082 |
| Apr 29, 2026 | 4.16 | 4.18 | 4.09 | 4.15 | 4.15 | 0.48% | 381,970 |
| Apr 28, 2026 | 4.19 | 4.23 | 4.13 | 4.13 | 4.13 | -1.67% | 459,356 |
| Apr 27, 2026 | 4.18 | 4.20 | 4.14 | 4.20 | 4.20 | 1.69% | 295,943 |
| Apr 24, 2026 | 4.23 | 4.28 | 4.11 | 4.13 | 4.13 | -2.59% | 707,975 |
| Apr 23, 2026 | 4.23 | 4.25 | 4.20 | 4.24 | 4.24 | 0.24% | 412,704 |
| Apr 22, 2026 | 4.29 | 4.31 | 4.23 | 4.23 | 4.23 | -0.24% | 363,376 |
| Apr 21, 2026 | 4.27 | 4.30 | 4.24 | 4.24 | 4.24 | 0.24% | 386,963 |
| Apr 20, 2026 | 4.25 | 4.30 | 4.20 | 4.23 | 4.23 | -0.24% | 405,237 |
| Apr 17, 2026 | 4.18 | 4.25 | 4.16 | 4.24 | 4.24 | 2.17% | 386,835 |
| Apr 16, 2026 | 4.12 | 4.16 | 4.09 | 4.15 | 4.15 | 0.48% | 613,810 |
| Apr 15, 2026 | 4.13 | 4.23 | 4.10 | 4.13 | 4.13 | 0.73% | 514,981 |
| Apr 14, 2026 | 4.12 | 4.19 | 4.06 | 4.10 | 4.10 | - | 277,287 |
| Apr 13, 2026 | 4.08 | 4.18 | 4.02 | 4.10 | 4.10 | -0.24% | 277,089 |
| Apr 10, 2026 | 4.08 | 4.11 | 4.03 | 4.11 | 4.11 | 0.24% | 314,099 |
| Apr 9, 2026 | 4.17 | 4.20 | 4.06 | 4.10 | 4.10 | -1.68% | 518,445 |
| Apr 8, 2026 | 4.10 | 4.22 | 4.10 | 4.17 | 4.17 | 3.99% | 518,445 |
| Apr 7, 2026 | 3.93 | 4.04 | 3.91 | 4.01 | 4.01 | 1.26% | 425,056 |
| 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% | 960,647 |
| Mar 30, 2026 | 3.92 | 4.00 | 3.91 | 3.96 | 3.96 | - | 561,580 |
| Mar 29, 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% | 459,671 |
| 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% | 602,177 |
| Mar 23, 2026 | 3.70 | 3.79 | 3.52 | 3.66 | 3.66 | - | 941,454 |
| Mar 22, 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 |