Life360, Inc. (ASX:360)
Australia
· Delayed Price · Currency is AUD 20.27
+0.12 (0.57%)
Apr 29, 2026, 10:59 AM AEST
Life360 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.90 | 20.90 | 20.11 | 20.15 | 20.15 | -4.46% | 1,313,443 |
| Apr 27, 2026 | 21.23 | 21.55 | 20.91 | 21.09 | 21.09 | 1.15% | 321,188 |
| Apr 24, 2026 | 20.50 | 21.10 | 20.11 | 20.85 | 20.85 | -4.18% | 1,024,973 |
| Apr 23, 2026 | 22.09 | 22.38 | 21.72 | 21.76 | 21.76 | 0.37% | 708,597 |
| Apr 22, 2026 | 21.89 | 21.90 | 21.28 | 21.68 | 21.68 | -2.74% | 758,622 |
| Apr 21, 2026 | 22.60 | 22.91 | 22.26 | 22.29 | 22.29 | -0.85% | 820,070 |
| Apr 20, 2026 | 22.01 | 22.91 | 21.91 | 22.48 | 22.48 | 5.29% | 1,070,710 |
| Apr 17, 2026 | 21.63 | 22.05 | 21.21 | 21.35 | 21.35 | 0.19% | 820,219 |
| Apr 16, 2026 | 20.01 | 21.33 | 20.01 | 21.31 | 21.31 | 12.45% | 2,744,140 |
| Apr 15, 2026 | 18.86 | 19.12 | 18.79 | 18.95 | 18.95 | 1.99% | 638,130 |
| Apr 14, 2026 | 18.91 | 18.93 | 18.28 | 18.58 | 18.58 | 3.74% | 875,314 |
| Apr 13, 2026 | 17.89 | 18.11 | 16.90 | 17.91 | 17.91 | -8.06% | 1,519,139 |
| Apr 10, 2026 | 19.58 | 19.91 | 19.31 | 19.48 | 19.48 | -3.28% | 1,886,112 |
| Apr 9, 2026 | 20.67 | 20.67 | 19.95 | 20.14 | 20.14 | -7.02% | 2,735,001 |
| Apr 8, 2026 | 20.33 | 22.07 | 20.30 | 21.66 | 21.66 | 11.88% | 1,534,172 |
| Apr 7, 2026 | 19.00 | 19.66 | 19.00 | 19.36 | 19.36 | 3.53% | 612,119 |
| Apr 2, 2026 | 19.72 | 19.77 | 18.42 | 18.70 | 18.70 | -5.89% | 1,091,151 |
| Apr 1, 2026 | 19.80 | 20.16 | 19.58 | 19.87 | 19.87 | 5.86% | 1,334,879 |
| Mar 31, 2026 | 18.14 | 18.94 | 17.81 | 18.77 | 18.77 | 3.47% | 1,892,909 |
| Mar 30, 2026 | 18.75 | 18.75 | 18.03 | 18.14 | 18.14 | -5.96% | 2,151,003 |
| Mar 27, 2026 | 19.00 | 19.52 | 19.00 | 19.29 | 19.29 | 1.63% | 702,415 |
| Mar 26, 2026 | 19.31 | 19.51 | 18.80 | 18.98 | 18.98 | -3.16% | 726,280 |
| Mar 25, 2026 | 19.28 | 20.00 | 19.28 | 19.60 | 19.60 | 0.93% | 1,240,353 |
| Mar 24, 2026 | 19.88 | 20.07 | 19.18 | 19.42 | 19.42 | 3.24% | 1,456,895 |
| Mar 23, 2026 | 18.80 | 18.83 | 18.13 | 18.81 | 18.81 | 4.04% | 1,730,617 |
| Mar 20, 2026 | 18.65 | 18.68 | 18.08 | 18.08 | 18.08 | -4.69% | 1,428,606 |
| Mar 19, 2026 | 19.02 | 19.17 | 18.45 | 18.97 | 18.97 | -2.62% | 1,326,234 |
| Mar 18, 2026 | 19.50 | 19.65 | 19.19 | 19.48 | 19.48 | 2.85% | 1,164,586 |
| Mar 17, 2026 | 19.39 | 19.44 | 18.70 | 18.94 | 18.94 | -2.32% | 1,386,641 |
| Mar 16, 2026 | 19.73 | 19.92 | 19.24 | 19.39 | 19.39 | -1.97% | 733,977 |
| Mar 13, 2026 | 19.65 | 19.95 | 19.32 | 19.78 | 19.78 | -2.99% | 1,011,504 |
| Mar 12, 2026 | 20.90 | 20.90 | 20.33 | 20.39 | 20.39 | -4.81% | 1,624,988 |
| Mar 11, 2026 | 21.40 | 21.70 | 20.86 | 21.42 | 21.42 | -4.84% | 1,252,627 |
| Mar 10, 2026 | 22.05 | 22.74 | 21.99 | 22.51 | 22.51 | 10.34% | 1,522,345 |
| Mar 9, 2026 | 21.10 | 21.18 | 20.36 | 20.40 | 20.40 | -6.72% | 1,367,207 |
| 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 |