Equity Trustees Limited - L1 Capital International Hedged Active ETF (ASX:L1HI)
Australia
· Delayed Price · Currency is AUD 5.71
-0.01 (-0.17%)
Last updated: Apr 29, 2026, 1:49 PM AEST
ASX:L1HI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 0.53% | 7,433 |
| Apr 24, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -0.52% | 24,677 |
| Apr 23, 2026 | 5.69 | 5.74 | 5.69 | 5.72 | 5.72 | -1.21% | 5,837 |
| Apr 22, 2026 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | - | 7,822 |
| Apr 21, 2026 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 0.52% | 39,830 |
| Apr 20, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 0.70% | 21,879 |
| Apr 17, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | -0.52% | 5,912 |
| Apr 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1.59% | 10,432 |
| Apr 15, 2026 | 5.64 | 5.68 | 5.64 | 5.66 | 5.66 | 0.53% | 15,638 |
| Apr 14, 2026 | 5.62 | 5.63 | 5.62 | 5.63 | 5.63 | 3.49% | 91,269 |
| Apr 13, 2026 | 5.48 | 5.48 | 5.44 | 5.44 | 5.44 | -1.98% | 12,898 |
| Apr 10, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | 0.91% | 19,101 |
| Apr 9, 2026 | 5.54 | 5.54 | 5.50 | 5.50 | 5.50 | -0.90% | 28,000 |
| Apr 8, 2026 | 5.53 | 5.55 | 5.51 | 5.55 | 5.55 | 2.40% | 12,509 |
| Apr 7, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 1.69% | 6,395 |
| Apr 2, 2026 | 5.39 | 5.39 | 5.33 | 5.33 | 5.33 | -0.93% | 11,831 |
| Apr 1, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 2.09% | 3,218 |
| Mar 31, 2026 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 1.74% | 4,752 |
| Mar 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -3.00% | 19,374 |
| Mar 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.93% | 20,506 |
| Mar 26, 2026 | 5.35 | 5.39 | 5.35 | 5.39 | 5.39 | -0.19% | 1,935 |
| Mar 25, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.37% | 12,661 |
| Mar 24, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | 0.75% | 156,433 |
| Mar 23, 2026 | 5.31 | 5.34 | 5.31 | 5.34 | 5.34 | -0.93% | 48,566 |
| Mar 20, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.19% | 914 |
| Mar 19, 2026 | 5.41 | 5.41 | 5.40 | 5.40 | 5.40 | -2.17% | 49,490 |
| Mar 18, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.47% | 18,124 |
| Mar 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.74% | 8,241 |
| Mar 16, 2026 | 5.40 | 5.41 | 5.40 | 5.40 | 5.40 | -0.18% | 30,584 |
| Mar 13, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.92% | 2,745 |
| Mar 12, 2026 | 5.46 | 5.47 | 5.45 | 5.46 | 5.46 | -1.62% | 23,571 |
| Mar 10, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 1.46% | 9,002 |
| Mar 9, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -3.19% | 2,900 |
| Mar 6, 2026 | 5.64 | 5.65 | 5.62 | 5.65 | 5.65 | 1.07% | 29,665 |
| Mar 4, 2026 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | -0.71% | 14,936 |
| Mar 2, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.53% | 872 |
| Feb 27, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.25% | 894 |
| Feb 26, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 0.54% | 13,000 |
| Feb 25, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 0.54% | 9,906 |
| Feb 24, 2026 | 5.51 | 5.53 | 5.51 | 5.53 | 5.53 | -0.54% | 9,032 |
| Feb 23, 2026 | 5.61 | 5.61 | 5.56 | 5.56 | 5.56 | -1.07% | 7,560 |
| Feb 20, 2026 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | -0.53% | 18,744 |
| Feb 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1.99% | 17,702 |
| Feb 18, 2026 | 5.58 | 5.58 | 5.54 | 5.54 | 5.54 | -0.36% | 4,903 |
| Feb 17, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | 2,668 |
| Feb 16, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 0.36% | 2,758 |
| Feb 13, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.76% | 1,772 |
| Feb 12, 2026 | 5.68 | 5.68 | 5.63 | 5.68 | 5.68 | -0.53% | 31,259 |
| Feb 11, 2026 | 5.75 | 5.76 | 5.71 | 5.71 | 5.71 | -0.17% | 45,127 |
| Feb 10, 2026 | 5.72 | 5.72 | 5.68 | 5.72 | 5.72 | 0.88% | 35,075 |
| Feb 6, 2026 | 5.63 | 5.67 | 5.63 | 5.67 | 5.67 | -1.05% | 2,749 |
| Feb 5, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | -0.17% | 2,840 |
| Feb 4, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.88% | 1,917 |
| Feb 3, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.85% | 2,908 |
| Jan 30, 2026 | 5.88 | 5.88 | 5.86 | 5.86 | 5.86 | -0.85% | 5,919 |
| Jan 29, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.84% | 4,225 |
| Jan 27, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.34% | 5,863 |
| Jan 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.85% | 1,683 |
| Jan 22, 2026 | 5.88 | 5.89 | 5.88 | 5.89 | 5.89 | 0.51% | 9,762 |
| Jan 21, 2026 | 5.86 | 5.87 | 5.86 | 5.86 | 5.86 | - | 11,088 |
| Jan 20, 2026 | 5.90 | 5.91 | 5.86 | 5.86 | 5.86 | -0.85% | 23,859 |
| Jan 19, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -1.17% | 1,673 |
| Jan 16, 2026 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 0.67% | 5,774 |
| Jan 15, 2026 | 5.95 | 5.95 | 5.94 | 5.94 | 5.94 | -2.30% | 6,700 |
| Jan 12, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 2.36% | 1,000 |
| Jan 5, 2026 | 5.97 | 5.97 | 5.94 | 5.94 | 5.94 | -1.33% | 6,167 |
| Dec 31, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% | 2,464 |
| Dec 23, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 2.04% | 1,358 |
| Dec 19, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - | 2,438 |
| Dec 18, 2025 | 5.89 | 5.89 | 5.88 | 5.89 | 5.89 | -0.51% | 5,875 |
| Dec 17, 2025 | 5.91 | 5.93 | 5.91 | 5.92 | 5.92 | 0.17% | 7,734 |
| Dec 16, 2025 | 5.93 | 5.93 | 5.91 | 5.91 | 5.91 | -0.67% | 16,875 |
| Dec 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.02% | 2,666 |
| Dec 11, 2025 | 5.93 | 5.93 | 5.89 | 5.89 | 5.89 | -0.51% | 4,203 |
| Dec 10, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% | 31,720 |
| Dec 9, 2025 | 5.90 | 5.94 | 5.90 | 5.94 | 5.94 | 0.51% | 25,105 |
| 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 |