Equity Trustees Limited - L1 Capital International Hedged Active ETF (ASX:L1HI)
Australia
· Delayed Price · Currency is AUD 5.91
+0.06 (1.03%)
At close: Dec 5, 2025
ASX:L1HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 1.03% | 8,500 |
| Dec 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.17% | 30 |
| Dec 3, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.69% | 5,904 |
| Dec 2, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 4,248 |
| Dec 1, 2025 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.17% | 4,215 |
| Nov 28, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.17% | 5,952 |
| Nov 27, 2025 | 5.83 | 5.83 | 5.82 | 5.82 | 5.82 | -0.17% | 5,995 |
| Nov 26, 2025 | 5.81 | 5.83 | 5.81 | 5.83 | 5.83 | 2.64% | 15,665 |
| Nov 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.71% | 447 |
| Nov 21, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -2.76% | 3,546 |
| Nov 20, 2025 | 5.78 | 5.80 | 5.75 | 5.80 | 5.80 | 1.75% | 7,524 |
| Nov 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | 8,780 |
| Nov 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.04% | 110 |
| Nov 17, 2025 | 5.88 | 5.90 | 5.87 | 5.87 | 5.87 | 0.34% | 9,661 |
| Nov 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.01% | 5,000 |
| Nov 13, 2025 | 5.97 | 5.97 | 5.96 | 5.97 | 5.97 | 0.34% | 6,493 |
| Nov 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.19% | 3,361 |
| Nov 6, 2025 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | -1.51% | 3,000 |
| Nov 4, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 628 |
| Oct 29, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.17% | 2,000 |
| Oct 28, 2025 | 5.99 | 5.99 | 5.98 | 5.98 | 5.98 | 0.17% | 2,433 |
| Oct 27, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.53% | 3,808 |
| Oct 22, 2025 | 5.84 | 5.88 | 5.84 | 5.88 | 5.88 | 1.38% | 13,703 |
| Oct 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | 4,638 |
| Oct 16, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.51% | 5,974 |
| Oct 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.69% | 1,709 |
| Oct 13, 2025 | 5.82 | 5.82 | 5.81 | 5.81 | 5.81 | -1.36% | 9,495 |
| Oct 9, 2025 | 5.85 | 5.89 | 5.85 | 5.89 | 5.89 | -0.17% | 4,258 |
| Oct 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1,675 |
| Oct 6, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | 0.51% | 4,700 |
| Oct 3, 2025 | 5.91 | 5.92 | 5.91 | 5.92 | 5.92 | 1.54% | 21,518 |
| Oct 1, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.17% | 1,000 |
| Sep 30, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 4,007 |
| Sep 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.69% | 3,397 |
| Sep 26, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.52% | 2,152 |
| Sep 25, 2025 | 5.76 | 5.81 | 5.76 | 5.81 | 5.81 | -0.34% | 11,950 |
| Sep 24, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -0.51% | 350 |
| Sep 23, 2025 | 5.86 | 5.86 | 5.81 | 5.86 | 5.86 | 0.51% | 29,260 |
| Sep 22, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - | 19,379 |
| Sep 19, 2025 | 5.82 | 5.83 | 5.82 | 5.83 | 5.83 | -0.34% | 4,761 |
| Sep 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.69% | 854 |
| Sep 17, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.34% | 6,721 |
| Sep 12, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.34% | 3,430 |
| Sep 10, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.17% | 1,763 |
| Sep 8, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | 3,436 |
| Sep 5, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.52% | 155 |
| Sep 4, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 0.35% | 854 |
| Sep 3, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.52% | 14,400 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.34% | 1,500 |
| Aug 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.17% | 3,577 |
| Aug 27, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.52% | 2,689 |
| Aug 26, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | -0.68% | 52,404 |
| Aug 25, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% | 11,425 |
| Aug 22, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | 6,463 |
| Aug 21, 2025 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | -0.17% | 65,514 |
| Aug 19, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.17% | 7,795 |
| Aug 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.17% | 5,170 |
| Aug 14, 2025 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 1.23% | 2,699 |
| Aug 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 2,601 |
| Aug 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.25% | 5,248 |
| Aug 4, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.45% | 4,892 |
| Jul 31, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | 3,496 |
| Jul 30, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.52% | 2,613 |
| Jul 28, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.87% | 1,713 |
| Jul 24, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.53% | 37,178 |
| Jul 23, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 0.35% | 869 |
| Jul 21, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.18% | 3,525 |
| Jul 18, 2025 | 5.64 | 5.68 | 5.64 | 5.68 | 5.68 | 0.71% | 24,723 |
| Jul 17, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | 2,668 |
| Jul 16, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.53% | 2,659 |
| Jul 14, 2025 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | -0.35% | 16,657 |
| Jul 10, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | 1.43% | 11,386 |
| Jul 3, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.06% | 1,500 |
| Jun 27, 2025 | 5.66 | 5.67 | 5.66 | 5.67 | 5.59 | 0.35% | 35,835 |
| Jun 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.57 | 1.07% | 884 |
| Jun 24, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.51 | 1.45% | 2,210 |
| Jun 23, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.43 | -0.54% | 1,361 |
| Jun 20, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.46 | -1.25% | 1,785 |
| Jun 18, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.53 | - | 1,247 |
| Jun 17, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.53 | 0.54% | 30 |
| Jun 16, 2025 | 5.58 | 5.58 | 5.58 | 5.58 | 5.50 | -1.06% | 6,272 |
| Jun 11, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.56 | - | 10,000 |
| Jun 10, 2025 | 5.63 | 5.67 | 5.63 | 5.64 | 5.56 | 0.53% | 16,069 |
| Jun 5, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.53 | - | 18,912 |