Skip to main content
L1 Group Limited (ASX:L1G)
Australia flag Australia · Delayed Price · Currency is AUD
1.187
-0.013 (-1.08%)
Apr 29, 2026, 1:49 PM AEST

L1 Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.201.231.181.20-0.17%692,702
Apr 28, 20261.161.201.141.201.203.90%1,657,101
Apr 27, 20261.111.161.111.161.163.12%870,660
Apr 24, 20261.141.181.121.121.12-5.49%1,925,529
Apr 23, 20261.121.211.121.191.191.72%2,986,847
Apr 22, 20261.111.171.111.171.172.64%1,920,695
Apr 21, 20261.101.151.101.141.140.89%1,882,921
Apr 20, 20261.081.131.081.131.132.74%1,623,137
Apr 17, 20261.111.121.091.101.10-0.90%2,776,382
Apr 16, 20261.131.141.101.111.11-1.34%2,419,649
Apr 15, 20261.121.171.091.121.122.28%4,351,016
Apr 14, 20261.101.131.091.101.103.30%3,047,452
Apr 13, 20261.081.091.041.061.06-3.64%2,964,586
Apr 10, 20261.131.151.071.101.10-3.51%2,493,577
Apr 9, 20261.171.191.131.141.14-2.98%3,885,158
Apr 8, 20261.041.211.041.181.1814.08%4,434,186
Apr 7, 20261.061.101.031.031.03-0.48%1,822,008
Apr 2, 20261.061.081.031.041.04-2.82%2,706,528
Apr 1, 20261.011.070.991.071.078.12%3,664,600
Mar 31, 20260.940.990.930.990.995.91%3,282,148
Mar 30, 20260.970.980.930.930.93-6.53%4,081,148
Mar 27, 20260.981.010.971.001.00-0.50%3,689,797
Mar 26, 20261.061.070.981.001.00-6.10%4,808,323
Mar 25, 20261.071.111.061.071.07-0.47%3,066,307
Mar 24, 20261.101.111.071.071.07-7,626,227
Mar 23, 20261.011.111.011.071.07-4.04%8,393,937
Mar 20, 20261.121.151.041.121.12-1.33%54,688,950
Mar 19, 20261.231.231.121.131.13-7.00%5,355,644
Mar 18, 20261.181.231.171.221.222.97%3,245,755
Mar 17, 20261.231.231.151.181.18-0.84%3,137,603
Mar 16, 20261.231.231.191.191.19-1.65%1,476,046
Mar 13, 20261.221.261.211.211.21-0.82%1,935,508
Mar 12, 20261.221.241.211.221.22-1.61%1,388,073
Mar 11, 20261.251.261.201.241.24-0.40%1,867,226
Mar 10, 20261.201.261.191.251.253.75%2,086,729
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