Life360, Inc. (ASX:360)
Australia
· Delayed Price · Currency is AUD 39.34
+1.47 (3.88%)
At close: Dec 5, 2025
Life360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.45 | 39.79 | 38.17 | 39.34 | 39.34 | 3.88% | 743,501 |
| Dec 4, 2025 | 37.40 | 38.31 | 37.40 | 37.87 | 37.87 | 1.07% | 787,861 |
| Dec 3, 2025 | 38.00 | 38.31 | 37.40 | 37.47 | 37.47 | -2.19% | 1,104,702 |
| Dec 2, 2025 | 38.83 | 39.04 | 38.26 | 38.31 | 38.31 | -2.64% | 598,041 |
| Dec 1, 2025 | 39.73 | 40.05 | 39.10 | 39.35 | 39.35 | -2.67% | 665,276 |
| Nov 28, 2025 | 39.23 | 40.66 | 39.23 | 40.43 | 40.43 | 2.64% | 997,625 |
| Nov 27, 2025 | 40.84 | 41.47 | 39.39 | 39.39 | 39.39 | -1.13% | 1,463,302 |
| Nov 26, 2025 | 41.18 | 41.28 | 39.81 | 39.84 | 39.84 | -4.39% | 1,797,200 |
| Nov 25, 2025 | 42.00 | 42.00 | 40.97 | 41.67 | 41.67 | 6.57% | 2,171,461 |
| Nov 24, 2025 | 37.61 | 39.30 | 37.35 | 39.10 | 39.10 | 7.09% | 1,856,450 |
| Nov 21, 2025 | 35.33 | 36.70 | 35.00 | 36.51 | 36.51 | 0.11% | 1,581,379 |
| Nov 20, 2025 | 36.28 | 37.25 | 36.07 | 36.47 | 36.47 | 4.20% | 2,761,363 |
| Nov 19, 2025 | 34.55 | 35.16 | 34.02 | 35.00 | 35.00 | -0.77% | 2,523,701 |
| Nov 18, 2025 | 35.48 | 35.83 | 35.11 | 35.27 | 35.27 | -4.24% | 2,475,050 |
| Nov 17, 2025 | 36.30 | 36.83 | 35.73 | 36.83 | 36.83 | -0.78% | 1,900,645 |
| Nov 14, 2025 | 36.99 | 38.01 | 36.38 | 37.12 | 37.12 | -6.69% | 2,396,509 |
| Nov 13, 2025 | 39.95 | 40.33 | 38.50 | 39.78 | 39.78 | -0.08% | 2,474,143 |
| Nov 12, 2025 | 39.50 | 41.99 | 38.63 | 39.81 | 39.81 | -13.08% | 5,127,664 |
| Nov 11, 2025 | 50.19 | 50.79 | 42.80 | 45.80 | 45.80 | -5.22% | 2,539,326 |
| Nov 10, 2025 | 46.80 | 48.39 | 46.50 | 48.32 | 48.32 | 3.60% | 392,823 |
| Nov 7, 2025 | 47.35 | 47.64 | 46.44 | 46.64 | 46.64 | -3.56% | 582,075 |
| Nov 6, 2025 | 49.49 | 49.78 | 48.31 | 48.36 | 48.36 | -0.35% | 458,087 |
| Nov 5, 2025 | 49.30 | 49.66 | 47.89 | 48.53 | 48.53 | -4.39% | 676,531 |
| Nov 4, 2025 | 50.92 | 51.32 | 50.25 | 50.76 | 50.76 | -1.17% | 617,755 |
| Nov 3, 2025 | 50.00 | 51.36 | 50.00 | 51.36 | 51.36 | 3.22% | 507,005 |
| Oct 31, 2025 | 49.00 | 49.96 | 48.96 | 49.76 | 49.76 | 1.34% | 772,974 |
| Oct 30, 2025 | 50.00 | 50.00 | 48.92 | 49.10 | 49.10 | -0.20% | 593,842 |
| Oct 29, 2025 | 49.22 | 49.65 | 48.78 | 49.20 | 49.20 | -0.65% | 270,713 |
| Oct 28, 2025 | 50.49 | 50.73 | 48.99 | 49.52 | 49.52 | -1.24% | 425,531 |
| Oct 27, 2025 | 48.90 | 50.18 | 48.73 | 50.14 | 50.14 | 4.65% | 1,194,948 |
| Oct 24, 2025 | 47.52 | 48.57 | 47.22 | 47.91 | 47.91 | 1.85% | 1,152,690 |
| Oct 23, 2025 | 46.20 | 47.13 | 45.34 | 47.04 | 47.04 | 2.06% | 563,076 |
| Oct 22, 2025 | 45.41 | 46.23 | 45.27 | 46.09 | 46.09 | 0.48% | 508,483 |
| Oct 21, 2025 | 45.68 | 46.49 | 45.29 | 45.87 | 45.87 | -0.50% | 649,838 |
| Oct 20, 2025 | 44.75 | 46.41 | 44.73 | 46.10 | 46.10 | 1.23% | 800,098 |
| Oct 17, 2025 | 46.81 | 47.36 | 45.51 | 45.54 | 45.54 | -7.98% | 1,458,239 |
| Oct 16, 2025 | 50.73 | 50.75 | 48.98 | 49.49 | 49.49 | -2.79% | 651,691 |
| Oct 15, 2025 | 51.00 | 51.61 | 50.45 | 50.91 | 50.91 | -1.96% | 735,513 |
| Oct 14, 2025 | 52.84 | 52.84 | 51.75 | 51.93 | 51.93 | -2.00% | 1,023,650 |
| Oct 13, 2025 | 52.49 | 53.68 | 51.73 | 52.99 | 52.99 | -2.56% | 950,301 |
| Oct 10, 2025 | 54.25 | 55.43 | 54.21 | 54.38 | 54.38 | 1.40% | 438,821 |
| Oct 9, 2025 | 53.94 | 54.28 | 53.50 | 53.63 | 53.63 | 0.83% | 312,816 |
| Oct 8, 2025 | 53.44 | 53.50 | 52.43 | 53.19 | 53.19 | -3.04% | 518,295 |
| Oct 7, 2025 | 55.65 | 55.71 | 54.35 | 54.86 | 54.86 | 0.05% | 774,059 |
| Oct 6, 2025 | 55.65 | 55.87 | 54.68 | 54.83 | 54.83 | -1.10% | 349,827 |
| Oct 3, 2025 | 54.05 | 55.55 | 54.05 | 55.44 | 55.44 | 3.05% | 465,136 |
| Oct 2, 2025 | 53.49 | 54.00 | 53.14 | 53.80 | 53.80 | 1.30% | 339,241 |
| Oct 1, 2025 | 53.01 | 53.61 | 52.62 | 53.11 | 53.11 | -0.21% | 334,930 |
| Sep 30, 2025 | 53.00 | 53.85 | 53.00 | 53.22 | 53.22 | 1.01% | 737,244 |
| Sep 29, 2025 | 52.90 | 53.20 | 52.16 | 52.69 | 52.69 | 0.04% | 385,787 |
| Sep 26, 2025 | 52.25 | 53.29 | 51.83 | 52.67 | 52.67 | 3.34% | 436,574 |
| Sep 25, 2025 | 49.95 | 51.45 | 49.95 | 50.97 | 50.97 | 0.89% | 662,405 |
| Sep 24, 2025 | 50.67 | 50.93 | 50.07 | 50.52 | 50.52 | -1.23% | 670,924 |
| Sep 23, 2025 | 51.60 | 51.89 | 50.97 | 51.15 | 51.15 | -0.80% | 581,980 |
| Sep 22, 2025 | 51.80 | 52.27 | 51.25 | 51.56 | 51.56 | -0.77% | 503,367 |
| Sep 19, 2025 | 51.70 | 52.40 | 51.68 | 51.96 | 51.96 | 3.38% | 1,412,553 |
| Sep 18, 2025 | 50.38 | 50.58 | 49.80 | 50.26 | 50.26 | 1.39% | 411,800 |
| Sep 17, 2025 | 50.36 | 50.36 | 49.40 | 49.57 | 49.57 | -3.20% | 596,741 |
| Sep 16, 2025 | 50.86 | 51.43 | 50.56 | 51.21 | 51.21 | 2.09% | 427,899 |
| Sep 15, 2025 | 49.65 | 50.69 | 49.57 | 50.16 | 50.16 | 1.66% | 606,795 |
| Sep 12, 2025 | 48.99 | 49.68 | 48.73 | 49.34 | 49.34 | 2.66% | 489,609 |
| Sep 11, 2025 | 47.88 | 48.73 | 47.79 | 48.06 | 48.06 | -0.60% | 481,417 |
| Sep 10, 2025 | 48.95 | 49.21 | 48.35 | 48.35 | 48.35 | -3.01% | 723,294 |
| Sep 9, 2025 | 50.00 | 51.20 | 49.33 | 49.85 | 49.85 | 2.76% | 3,763,527 |
| Sep 8, 2025 | 47.75 | 48.90 | 47.75 | 48.51 | 48.51 | 6.17% | 1,764,724 |
| Sep 5, 2025 | 45.20 | 46.20 | 45.01 | 45.69 | 45.69 | 3.11% | 729,688 |
| Sep 4, 2025 | 44.34 | 44.72 | 43.91 | 44.31 | 44.31 | 0.89% | 720,614 |
| Sep 3, 2025 | 44.26 | 44.61 | 43.62 | 43.92 | 43.92 | -2.27% | 1,130,361 |
| Sep 2, 2025 | 45.10 | 45.57 | 44.27 | 44.94 | 44.94 | -1.45% | 873,720 |
| Sep 1, 2025 | 46.36 | 46.57 | 44.69 | 45.60 | 45.60 | -1.94% | 1,103,990 |
| Aug 29, 2025 | 46.07 | 46.71 | 45.95 | 46.50 | 46.50 | 0.65% | 689,029 |
| Aug 28, 2025 | 46.30 | 46.50 | 45.71 | 46.20 | 46.20 | -0.13% | 454,440 |
| Aug 27, 2025 | 46.60 | 46.94 | 45.54 | 46.26 | 46.26 | -0.13% | 566,969 |
| Aug 26, 2025 | 45.80 | 46.77 | 45.57 | 46.32 | 46.32 | -0.34% | 967,309 |
| Aug 25, 2025 | 46.00 | 46.66 | 45.81 | 46.48 | 46.48 | 3.15% | 888,572 |
| Aug 22, 2025 | 44.10 | 45.06 | 44.10 | 45.06 | 45.06 | 3.32% | 1,664,351 |
| Aug 21, 2025 | 43.57 | 43.96 | 43.10 | 43.61 | 43.61 | -0.27% | 908,966 |
| Aug 20, 2025 | 44.30 | 45.00 | 43.49 | 43.73 | 43.73 | -1.86% | 695,154 |
| Aug 19, 2025 | 44.31 | 45.42 | 44.21 | 44.56 | 44.56 | 1.55% | 893,100 |
| Aug 18, 2025 | 43.39 | 44.23 | 43.39 | 43.88 | 43.88 | 1.25% | 590,840 |
| Aug 15, 2025 | 44.08 | 44.15 | 42.63 | 43.34 | 43.34 | -2.39% | 786,341 |
| Aug 14, 2025 | 44.40 | 44.93 | 44.08 | 44.40 | 44.40 | 3.26% | 1,611,717 |
| Aug 13, 2025 | 43.35 | 44.00 | 42.66 | 43.00 | 43.00 | 5.47% | 1,732,730 |
| Aug 12, 2025 | 43.24 | 43.34 | 40.00 | 40.77 | 40.77 | 7.80% | 2,431,407 |
| Aug 11, 2025 | 37.56 | 37.85 | 36.79 | 37.82 | 37.82 | -0.24% | 694,327 |
| Aug 8, 2025 | 38.80 | 39.36 | 37.80 | 37.91 | 37.91 | -4.24% | 992,197 |
| Aug 7, 2025 | 39.60 | 40.25 | 39.43 | 39.59 | 39.59 | 0.33% | 391,350 |
| Aug 6, 2025 | 39.35 | 39.59 | 38.75 | 39.46 | 39.46 | 0.08% | 388,050 |
| Aug 5, 2025 | 40.10 | 40.19 | 39.33 | 39.43 | 39.43 | 1.28% | 402,753 |
| Aug 4, 2025 | 38.55 | 38.99 | 38.15 | 38.93 | 38.93 | -0.08% | 389,339 |
| Aug 1, 2025 | 39.90 | 40.84 | 38.65 | 38.96 | 38.96 | -2.99% | 750,123 |
| Jul 31, 2025 | 39.49 | 40.45 | 39.49 | 40.16 | 40.16 | 3.24% | 721,434 |
| Jul 30, 2025 | 38.89 | 39.05 | 38.41 | 38.90 | 38.90 | -0.21% | 762,950 |
| Jul 29, 2025 | 38.89 | 39.33 | 38.35 | 38.98 | 38.98 | 0.15% | 401,257 |
| Jul 28, 2025 | 38.77 | 39.33 | 38.64 | 38.92 | 38.92 | 1.88% | 763,527 |
| Jul 25, 2025 | 38.00 | 38.56 | 37.94 | 38.20 | 38.20 | 1.57% | 543,601 |
| Jul 24, 2025 | 38.15 | 38.58 | 37.55 | 37.61 | 37.61 | 0.29% | 846,550 |
| Jul 23, 2025 | 37.70 | 37.96 | 37.32 | 37.50 | 37.50 | -0.45% | 651,032 |
| Jul 22, 2025 | 37.68 | 37.98 | 37.44 | 37.67 | 37.67 | 0.40% | 599,005 |
| Jul 21, 2025 | 37.61 | 37.79 | 37.11 | 37.52 | 37.52 | 1.10% | 796,562 |