Skip to main content
L1 Group Limited (ASX:L1G)
Australia flag Australia · Delayed Price · Currency is AUD
1.200
-0.070 (-5.51%)
At close: Mar 9, 2026

L1 Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.241.271.171.201.20-5.51%2,112,678
Mar 6, 20261.201.281.191.271.275.83%2,839,440
Mar 5, 20261.181.231.181.201.200.42%1,141,988
Mar 4, 20261.231.251.201.201.19-3.63%1,621,746
Mar 3, 20261.261.261.211.241.23-1.20%1,478,137
Mar 2, 20261.221.261.211.261.241.21%1,451,480
Feb 27, 20261.251.251.191.241.231.22%3,642,169
Feb 26, 20261.211.271.211.231.211.66%6,356,145
Feb 25, 20261.171.301.171.211.191.26%4,824,314
Feb 24, 20261.181.221.181.191.18-1.65%3,183,019
Feb 23, 20261.211.251.211.211.20-0.82%2,641,156
Feb 20, 20261.201.231.191.221.21-724,703
Feb 19, 20261.201.221.191.221.211.67%1,042,761
Feb 18, 20261.201.221.171.201.19-0.41%2,088,969
Feb 17, 20261.221.221.181.211.19-1.63%2,082,871
Feb 16, 20261.161.231.151.231.216.06%1,607,769
Feb 13, 20261.221.221.141.161.15-4.55%2,431,966
Feb 12, 20261.241.251.191.211.20-3.20%3,811,800
Feb 11, 20261.211.271.211.251.241.21%2,206,102
Feb 10, 20261.181.241.181.241.222.92%2,335,081
Feb 9, 20261.121.211.121.201.196.67%2,356,449
Feb 6, 20261.141.161.121.131.12-1.75%2,645,510
Feb 5, 20261.231.231.141.151.14-5.37%3,262,985
Feb 4, 20261.251.261.201.211.20-1.22%3,060,992
Feb 3, 20261.181.231.171.231.214.26%1,642,381
Feb 2, 20261.251.251.151.181.17-4.47%5,871,749
Jan 30, 20261.191.261.181.231.222.93%4,234,910
Jan 29, 20261.181.211.171.201.191.70%2,160,911
Jan 28, 20261.181.191.171.181.17-0.42%3,483,937
Jan 27, 20261.191.191.161.181.17-0.42%3,904,900
Jan 23, 20261.121.191.121.191.186.76%3,042,963
Jan 22, 20261.091.131.091.111.101.83%3,692,254
Jan 21, 20261.081.101.061.091.080.46%3,183,174
Jan 20, 20261.101.111.071.091.08-1.36%1,112,241
Jan 19, 20261.091.141.091.101.090.92%3,585,648
Jan 16, 20261.071.101.061.091.081.40%2,425,467
Jan 15, 20261.091.101.071.081.07-0.92%1,424,359
Jan 14, 20261.121.121.071.091.08-0.91%689,720
Jan 13, 20261.131.161.091.101.09-0.45%2,618,926
Jan 12, 20261.081.111.071.101.091.85%1,833,040
Jan 9, 20261.081.091.061.081.070.47%1,378,497
Jan 8, 20261.101.121.081.081.07-1.83%1,434,602
Jan 7, 20261.071.111.061.101.092.82%1,407,265
Jan 6, 20261.071.091.061.071.060.95%752,961
Jan 5, 20261.081.081.051.061.05-0.94%722,765
Jan 2, 20261.071.071.051.071.06-522,726
Dec 31, 20251.061.071.041.071.060.95%801,816
Dec 30, 20251.081.081.051.061.05-2.31%1,113,271
Dec 29, 20251.101.101.061.081.07-2.70%1,125,846
Dec 24, 20251.081.111.071.111.103.26%584,767
Dec 23, 20251.081.111.061.081.070.94%1,528,875
Dec 22, 20251.051.081.051.071.060.47%1,264,865
Dec 19, 20251.061.071.051.061.05-4,849,979
Dec 18, 20251.071.091.051.061.05-2.30%2,877,259
Dec 17, 20251.061.111.051.091.082.36%2,345,859
Dec 16, 20251.061.101.051.061.05-5,803,734
Dec 15, 20251.041.081.031.061.051.44%1,970,509
Dec 12, 20251.061.071.041.051.04-1.42%3,676,647
Dec 11, 20251.041.061.031.061.052.42%5,785,428
Dec 10, 20251.041.071.021.041.031.47%2,830,531
Dec 9, 20251.011.041.011.021.01-3,429,666
Dec 8, 20251.031.041.001.021.01-0.49%3,133,306
Dec 5, 20251.011.031.001.031.021.49%1,981,253
Dec 4, 20251.021.021.001.011.000.50%2,292,268
Dec 3, 20251.011.030.991.011.001.01%1,618,964
Dec 2, 20251.001.020.991.000.99-0.50%1,983,126
Dec 1, 20251.041.050.991.000.99-2.91%2,855,439
Nov 28, 20251.001.030.991.031.023.00%4,091,307
Nov 27, 20251.021.040.991.000.99-1.96%1,483,472
Nov 26, 20251.031.051.011.021.010.99%2,616,595
Nov 25, 20251.061.091.011.011.00-3.81%1,561,675
Nov 24, 20251.051.081.051.051.04-42,720,480
Nov 21, 20251.051.061.021.051.04-0.94%2,906,857
Nov 20, 20251.021.071.021.061.057.07%2,467,701
Nov 19, 20251.031.030.970.990.98-1.98%3,406,070
Nov 18, 20251.061.061.001.011.00-5.61%5,661,095
Nov 17, 20251.051.071.031.071.061.90%3,608,547
Nov 14, 20251.051.071.021.051.04-1.87%6,907,881
Nov 13, 20251.051.071.051.071.062.39%3,902,794
Nov 12, 20251.051.061.031.051.04-0.48%4,037,738
Nov 11, 20251.051.071.041.051.04-3,257,484
Nov 10, 20251.041.081.031.051.04-6,498,709
Nov 7, 20251.051.091.041.051.04-3.67%5,037,706
Nov 6, 20251.101.161.091.091.080.46%7,616,277
Nov 5, 20251.051.091.031.091.081.40%7,158,631
Nov 4, 20251.091.091.051.071.06-2.28%4,287,778
Nov 3, 20251.131.131.091.101.09-3.10%5,002,293
Oct 31, 20251.141.141.101.131.12-1.74%4,179,306
Oct 30, 20251.021.211.021.151.1411.65%20,836,110
Oct 28, 20251.031.071.031.031.02-0.96%883,444
Oct 27, 20251.041.071.041.041.03-768,024
Oct 24, 20251.031.061.031.041.03-2,441,711
Oct 23, 20251.021.051.011.041.030.97%4,914,541
Oct 22, 20251.031.051.011.031.02-9,035,693
Oct 21, 20251.021.081.001.031.022.49%4,668,450
Oct 20, 20251.041.050.991.011.00-2.90%3,115,437
Oct 17, 20251.101.101.041.041.03-8.81%1,891,115
Oct 16, 20251.021.141.021.141.139.13%4,961,632
Oct 15, 20251.091.111.021.041.03-4.59%2,466,359
Oct 14, 20251.081.101.061.091.080.93%2,621,857