Life360, Inc. (ASX:360)
Australia
· Delayed Price · Currency is AUD 21.87
+0.33 (1.53%)
At close: Mar 6, 2026
Life360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.09 | 22.13 | 21.03 | 21.87 | 21.87 | 1.53% | 1,488,997 |
| Mar 5, 2026 | 21.15 | 21.58 | 20.83 | 21.54 | 21.54 | 5.69% | 1,328,923 |
| Mar 4, 2026 | 20.60 | 21.34 | 20.25 | 20.38 | 20.38 | 0.10% | 2,713,404 |
| Mar 3, 2026 | 27.96 | 28.45 | 20.30 | 20.36 | 20.36 | -17.64% | 3,693,762 |
| Mar 2, 2026 | 24.38 | 24.75 | 23.80 | 24.72 | 24.72 | 0.61% | 690,710 |
| Feb 27, 2026 | 25.14 | 25.67 | 24.46 | 24.57 | 24.57 | 2.33% | 1,318,835 |
| Feb 26, 2026 | 23.55 | 24.01 | 23.45 | 24.01 | 24.01 | 4.12% | 1,013,246 |
| Feb 25, 2026 | 22.74 | 23.48 | 22.74 | 23.06 | 23.06 | 5.97% | 761,236 |
| Feb 24, 2026 | 21.85 | 22.16 | 21.61 | 21.76 | 21.76 | -4.35% | 1,253,555 |
| Feb 23, 2026 | 23.28 | 23.55 | 22.75 | 22.75 | 22.75 | -4.57% | 630,874 |
| Feb 20, 2026 | 23.90 | 24.01 | 23.26 | 23.84 | 23.84 | -1.65% | 334,855 |
| Feb 19, 2026 | 24.20 | 24.25 | 23.48 | 24.24 | 24.24 | 2.15% | 702,721 |
| Feb 18, 2026 | 23.59 | 23.84 | 23.12 | 23.73 | 23.73 | 1.58% | 634,004 |
| Feb 17, 2026 | 23.80 | 23.92 | 22.92 | 23.36 | 23.36 | -0.64% | 462,138 |
| Feb 16, 2026 | 23.40 | 23.70 | 23.02 | 23.51 | 23.51 | 6.77% | 942,795 |
| Feb 13, 2026 | 23.70 | 23.70 | 21.78 | 22.02 | 22.02 | -10.09% | 3,456,307 |
| Feb 12, 2026 | 24.80 | 25.40 | 24.42 | 24.49 | 24.49 | -8.31% | 1,522,048 |
| Feb 11, 2026 | 26.95 | 27.07 | 26.41 | 26.71 | 26.71 | 0.75% | 617,941 |
| Feb 10, 2026 | 26.15 | 26.55 | 25.94 | 26.51 | 26.51 | 2.99% | 765,662 |
| Feb 9, 2026 | 26.08 | 26.65 | 25.56 | 25.74 | 25.74 | 3.04% | 709,311 |
| Feb 6, 2026 | 24.99 | 25.15 | 23.82 | 24.98 | 24.98 | -3.44% | 1,768,220 |
| Feb 5, 2026 | 25.96 | 26.88 | 25.60 | 25.87 | 25.87 | -3.97% | 1,503,962 |
| Feb 4, 2026 | 28.50 | 28.63 | 26.74 | 26.94 | 26.94 | -5.94% | 1,814,598 |
| Feb 3, 2026 | 27.96 | 29.10 | 27.59 | 28.64 | 28.64 | 4.07% | 1,090,497 |
| Feb 2, 2026 | 27.15 | 27.89 | 26.76 | 27.52 | 27.52 | 0.36% | 688,026 |
| Jan 30, 2026 | 27.81 | 28.11 | 27.42 | 27.42 | 27.42 | -5.35% | 991,737 |
| Jan 29, 2026 | 29.15 | 29.66 | 28.75 | 28.97 | 28.97 | 1.58% | 1,021,374 |
| Jan 28, 2026 | 29.45 | 29.45 | 28.52 | 28.52 | 28.52 | -7.61% | 1,245,995 |
| Jan 27, 2026 | 31.50 | 31.74 | 30.33 | 30.87 | 30.87 | -8.64% | 2,071,898 |
| Jan 23, 2026 | 32.31 | 34.63 | 32.31 | 33.79 | 33.79 | 27.37% | 3,717,853 |
| Jan 22, 2026 | 26.33 | 26.55 | 25.80 | 26.53 | 26.53 | -0.56% | 870,348 |
| Jan 21, 2026 | 26.80 | 27.15 | 26.23 | 26.68 | 26.68 | -1.08% | 812,316 |
| Jan 20, 2026 | 27.04 | 27.16 | 26.82 | 26.97 | 26.97 | -0.26% | 927,957 |
| Jan 19, 2026 | 28.52 | 28.53 | 26.76 | 27.04 | 27.04 | -7.49% | 1,644,634 |
| Jan 16, 2026 | 29.35 | 29.97 | 29.04 | 29.23 | 29.23 | 1.67% | 932,671 |
| Jan 15, 2026 | 29.81 | 29.86 | 28.63 | 28.75 | 28.75 | -5.12% | 1,446,378 |
| Jan 14, 2026 | 30.70 | 30.96 | 30.30 | 30.30 | 30.30 | -1.21% | 613,098 |
| Jan 13, 2026 | 31.18 | 31.18 | 30.57 | 30.67 | 30.67 | -3.07% | 892,802 |
| Jan 12, 2026 | 32.89 | 32.93 | 31.64 | 31.64 | 31.64 | -2.19% | 457,571 |
| Jan 9, 2026 | 32.66 | 32.69 | 32.29 | 32.35 | 32.35 | -1.34% | 649,509 |
| Jan 8, 2026 | 32.35 | 32.79 | 32.04 | 32.79 | 32.79 | 3.93% | 642,786 |
| Jan 7, 2026 | 31.50 | 32.08 | 31.48 | 31.55 | 31.55 | 1.77% | 498,808 |
| Jan 6, 2026 | 31.74 | 31.97 | 30.96 | 31.00 | 31.00 | -3.03% | 1,071,161 |
| Jan 5, 2026 | 32.30 | 32.58 | 31.80 | 31.97 | 31.97 | -1.51% | 430,993 |
| Jan 2, 2026 | 32.22 | 32.64 | 32.01 | 32.46 | 32.46 | -3.19% | 759,310 |
| Dec 31, 2025 | 33.34 | 33.82 | 33.28 | 33.53 | 33.53 | -0.50% | 388,908 |
| Dec 30, 2025 | 33.15 | 33.88 | 33.08 | 33.70 | 33.70 | 1.57% | 418,098 |
| Dec 29, 2025 | 33.30 | 33.30 | 32.96 | 33.18 | 33.18 | -0.12% | 446,028 |
| Dec 24, 2025 | 33.75 | 33.87 | 33.13 | 33.22 | 33.22 | -1.57% | 313,073 |
| Dec 23, 2025 | 33.16 | 33.82 | 32.83 | 33.75 | 33.75 | 2.15% | 1,032,144 |
| Dec 22, 2025 | 32.89 | 33.06 | 32.44 | 33.04 | 33.04 | 0.12% | 850,869 |
| Dec 19, 2025 | 32.52 | 33.04 | 32.18 | 33.00 | 33.00 | 2.55% | 7,583,196 |
| Dec 18, 2025 | 30.96 | 32.52 | 30.57 | 32.18 | 32.18 | -0.59% | 2,297,184 |
| Dec 17, 2025 | 32.25 | 32.59 | 31.86 | 32.37 | 32.37 | -1.04% | 1,231,592 |
| Dec 16, 2025 | 32.58 | 33.02 | 32.20 | 32.71 | 32.71 | -5.73% | 2,925,780 |
| Dec 15, 2025 | 34.35 | 34.89 | 34.26 | 34.70 | 34.70 | -0.37% | 814,115 |
| Dec 12, 2025 | 34.92 | 35.07 | 34.50 | 34.83 | 34.83 | -0.26% | 680,182 |
| Dec 11, 2025 | 35.29 | 35.48 | 34.35 | 34.92 | 34.92 | -2.24% | 2,201,518 |
| Dec 10, 2025 | 36.78 | 37.66 | 35.72 | 35.72 | 35.72 | -1.76% | 1,001,960 |
| Dec 9, 2025 | 36.83 | 37.26 | 36.08 | 36.36 | 36.36 | -3.89% | 883,983 |
| Dec 8, 2025 | 38.14 | 38.41 | 36.84 | 37.83 | 37.83 | -3.84% | 1,249,218 |
| 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 |