Skip to main content
L1 Capital International (Unhedged) Active ETF (ASX:L1IF)
Australia flag Australia · Delayed Price · Currency is AUD
6.15
-0.03 (-0.49%)
Last updated: Apr 28, 2026, 3:37 PM AEST

ASX:L1IF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.166.166.126.156.15-0.49%16,337
Apr 27, 20266.146.186.146.186.180.32%21,583
Apr 24, 20266.146.166.146.166.16-0.16%12,981
Apr 23, 20266.176.176.136.176.17-0.80%26,316
Apr 22, 20266.226.236.196.226.22-0.16%73,143
Apr 21, 20266.226.236.196.236.230.48%21,156
Apr 20, 20266.216.216.196.206.200.65%38,376
Apr 17, 20266.166.176.136.166.16-0.16%34,735
Apr 16, 20266.176.186.126.176.170.49%30,543
Apr 15, 20266.146.156.116.146.140.33%95,324
Apr 14, 20266.106.126.106.126.122.68%68,770
Apr 13, 20266.006.005.965.965.96-1.32%6,685
Apr 10, 20266.026.046.026.046.04-0.17%17,979
Apr 9, 20266.056.066.056.056.05-18,734
Apr 8, 20266.036.056.006.056.050.33%22,523
Apr 7, 20266.006.035.986.036.031.01%79,017
Apr 2, 20265.985.985.975.975.97-0.17%5,604
Apr 1, 20265.945.985.945.985.981.70%25,895
Mar 31, 20265.835.925.825.885.881.55%39,812
Mar 30, 20265.805.805.765.795.79-2.03%16,113
Mar 27, 20265.955.955.905.915.91-0.67%27,169
Mar 26, 20265.965.965.955.955.95-10,697
Mar 25, 20265.935.955.935.955.950.34%3,179
Mar 24, 20265.905.935.905.935.931.72%105,079
Mar 23, 20265.875.875.835.835.83-0.17%34,830
Mar 20, 20265.845.865.845.845.84-1.18%25,809
Mar 19, 20265.905.915.895.915.91-0.34%22,103
Mar 18, 20265.905.945.905.935.930.51%35,250
Mar 17, 20265.895.905.895.905.900.17%15,578
Mar 16, 20265.915.925.895.895.890.68%215,606
Mar 13, 20265.855.875.845.855.85-0.51%13,412
Mar 12, 20265.895.895.845.885.88-0.51%50,138
Mar 11, 20265.965.965.915.915.91-1.66%227,424
Mar 10, 20266.046.046.016.016.010.33%57,710
Mar 9, 20266.056.055.995.995.99-2.92%31,178
Mar 6, 20266.196.196.136.176.171.15%162,864
Mar 5, 20266.136.146.106.106.10-0.65%37,736
Mar 4, 20266.106.156.096.146.141.66%30,735
Mar 3, 20266.086.096.046.046.04-0.98%37,490
Mar 2, 20266.106.126.086.106.10-0.33%28,678
Feb 27, 20266.116.146.096.126.120.99%84,570
Feb 26, 20266.076.086.046.066.060.33%2,307
Feb 25, 20266.036.066.016.046.040.33%24,635
Feb 24, 20266.016.025.996.026.02-0.99%10,268
Feb 23, 20266.086.086.066.086.08-0.90%11,714
Feb 20, 20266.086.156.086.146.14-0.57%24,183
Feb 19, 20266.156.176.156.176.171.48%4,105
Feb 18, 20266.056.086.026.086.080.16%117,937
Feb 17, 20266.086.086.066.076.07-24,056
Feb 16, 20266.086.086.056.076.070.66%48,231
Feb 13, 20266.036.066.036.036.03-1.79%22,607
Feb 12, 20266.126.146.096.146.14-1.60%85,237
Feb 11, 20266.256.256.206.246.240.65%53,928
Feb 10, 20266.226.226.196.206.20-1.27%37,450
Feb 9, 20266.296.306.266.286.28-0.16%19,726
Feb 6, 20266.326.336.276.296.29-0.63%15,720
Feb 5, 20266.326.376.326.336.330.64%34,924
Feb 4, 20266.306.306.276.296.29-3.38%26,097
Feb 3, 20266.516.546.456.516.511.56%33,031
Feb 2, 20266.426.446.386.416.41-0.31%14,359
Jan 30, 20266.446.456.426.436.43-0.46%69,869
Jan 29, 20266.576.576.466.466.46-1.97%55,038
Jan 28, 20266.576.596.566.596.59-0.90%16,060
Jan 27, 20266.616.656.606.656.65-0.15%92,007
Jan 23, 20266.696.696.656.666.66-0.15%10,282
Jan 22, 20266.706.716.656.676.67-0.15%51,775
Jan 21, 20266.666.706.666.686.68-1.04%17,955
Jan 20, 20266.776.786.756.756.75-0.59%12,220
Jan 19, 20266.826.826.776.796.79-1.31%42,572
Jan 16, 20266.856.886.846.886.880.29%39,087
Jan 15, 20266.856.866.816.866.86-0.72%56,235
Jan 14, 20266.936.946.916.916.91-1.14%16,732
Jan 13, 20266.996.996.956.996.99-0.14%17,883
Jan 12, 20267.017.016.997.007.00-0.14%27,220
Jan 9, 20267.007.016.987.017.010.72%70,960
Jan 8, 20266.926.976.926.966.960.87%37,549
Jan 7, 20266.976.986.906.906.90-17,586
Jan 6, 20266.916.946.906.906.90-0.14%9,307
Jan 5, 20266.896.916.896.916.91-0.14%7,216
Jan 2, 20266.926.926.886.926.920.14%16,815
Dec 31, 20256.926.926.916.916.91-0.29%14,150
Dec 30, 20256.946.946.936.936.93-0.14%3,746
Dec 29, 20256.916.946.916.946.940.43%19,733
Dec 24, 20256.916.926.916.916.91-0.29%3,966
Dec 23, 20256.906.946.906.936.93-0.43%57
Dec 22, 20256.956.966.936.966.961.16%12,721
Dec 19, 20256.866.916.856.886.880.44%7,369
Dec 18, 20256.826.866.826.856.85-10,414
Dec 17, 20256.856.856.856.856.85-6,689
Dec 16, 20256.896.896.846.856.85-0.58%50,657
Dec 15, 20256.896.906.866.896.89-28,829
Dec 12, 20256.906.926.896.896.891.62%10,026
Dec 11, 20256.816.856.786.786.78-0.59%62,086
Dec 10, 20256.856.866.826.826.82-0.73%18,865
Dec 9, 20256.906.906.866.876.87-0.15%21,319
Dec 8, 20256.876.886.856.886.880.15%111,405
Dec 5, 20256.866.876.846.876.870.73%16,392
Dec 4, 20256.856.856.826.826.82-0.29%23,731
Dec 3, 20256.846.856.826.846.840.29%15,155
Dec 2, 20256.806.826.806.826.820.44%19,580