New Zealand markets closed

L1 Long Short Fund Limited (LSF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.1600+0.0100 (+0.32%)
At close: 04:10PM AEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20243.15003.16003.11003.16003.1600290,309
13 Jun 20243.18003.21003.15003.15003.1500368,584
12 Jun 20243.19003.20003.16003.18003.1800390,718
11 Jun 20243.19003.20003.13503.19003.1900521,445
07 Jun 20243.22003.23003.18003.19003.1900498,198
06 Jun 20243.19003.23003.17003.22003.2200421,991
05 Jun 20243.20003.20003.17003.18003.1800351,607
04 Jun 20243.17003.20003.16003.20003.2000323,227
03 Jun 20243.18003.19003.16003.17003.1700468,050
31 May 20243.18003.20003.15003.19003.1900588,441
30 May 20243.15003.18003.14003.18003.1800845,506
29 May 20243.14003.15003.12003.15003.1500347,664
28 May 20243.14003.15003.12003.14003.1400399,310
27 May 20243.09003.14003.09003.13003.1300508,601
24 May 20243.13003.15003.08003.09003.0900664,844
23 May 20243.14003.15003.12003.13003.1300438,148
22 May 20243.14003.15003.13003.14003.1400318,870
21 May 20243.14003.15003.12003.12003.1200495,030
20 May 20243.10003.15003.09003.14003.1400828,420
17 May 20243.06003.09003.05003.09003.0900634,350
16 May 20243.03003.07003.03003.06003.0600854,248
15 May 20243.03003.04003.01003.03003.0300395,900
14 May 20243.02003.03003.01003.03003.0300315,271
13 May 20243.01003.03002.99503.02003.0200402,106
10 May 20243.02003.03003.00003.02003.0200584,623
09 May 20243.03003.03003.01003.03003.0300364,493
08 May 20243.00003.04002.98003.03003.0300632,092
07 May 20242.99003.02002.98003.00003.0000492,967
06 May 20242.98002.99002.96002.99002.9900306,563
03 May 20242.98003.00002.96002.98002.9800321,774
02 May 20243.00003.00002.97002.98002.9800302,833
01 May 20242.96003.02002.95002.98002.9800395,470
30 Apr 20243.00003.00002.95002.99002.9900349,213
29 Apr 20242.99003.00002.98003.00003.0000468,118
26 Apr 20242.96002.98002.94002.98002.9800299,951
24 Apr 20242.96002.98002.95002.97002.9700390,277
23 Apr 20242.91002.96002.91002.96002.9600377,800
22 Apr 20242.90002.93002.88002.93002.9300373,330
19 Apr 20242.95002.96002.87002.89002.8900784,924
18 Apr 20242.97002.97002.92002.94002.9400489,154
17 Apr 20242.95002.98002.93002.96002.9600313,494
16 Apr 20242.93002.95002.91002.95002.9500474,953
15 Apr 20242.98002.98002.92002.93002.9300622,790
12 Apr 20242.96002.98002.93002.98002.9800368,005
11 Apr 20242.93002.99002.91002.96002.9600823,318
10 Apr 20242.92002.95002.91002.95002.9500729,788
09 Apr 20242.88002.92002.87002.91002.9100764,074
08 Apr 20242.86002.89002.86002.88002.8800600,891
05 Apr 20242.87002.87002.84002.85002.8500347,906
04 Apr 20242.84002.86002.83002.86002.8600332,692
03 Apr 20242.86002.87002.82002.82002.8200415,321
02 Apr 20242.88002.88002.84002.86002.8600337,440
28 Mar 20242.85002.88002.83002.88002.8800547,945
27 Mar 20242.85002.85002.82002.83002.8300444,267
26 Mar 20242.84002.86002.83002.85002.8500397,845
25 Mar 20242.88002.88002.83002.86002.8600383,561
22 Mar 20242.89002.89002.86002.86002.8600422,137
21 Mar 20242.88002.90002.88002.90002.9000505,168
20 Mar 20242.89002.90002.87002.88002.8800260,444
19 Mar 20242.89002.91002.87002.89002.8900334,288
18 Mar 20242.86002.90002.85002.87002.8700247,766
18 Mar 20240.0575 Dividend
15 Mar 20242.87002.91002.87002.91002.8525437,181
14 Mar 20242.85002.87002.84002.85002.7937291,785
13 Mar 20242.88002.89002.84002.85002.7937516,637
12 Mar 20242.87002.90002.85002.87002.8133431,954
11 Mar 20242.88002.90002.85002.86002.8035358,908
08 Mar 20242.84002.89002.83002.89002.8329358,871
07 Mar 20242.83002.84002.80002.84002.7839419,552
06 Mar 20242.81002.84002.81002.81002.7545404,378
05 Mar 20242.84002.84002.80002.80002.7447426,494
04 Mar 20242.84002.85002.80002.83002.7741509,257
01 Mar 20242.82002.84002.80002.84002.7839665,163
29 Feb 20242.80002.84002.80002.84002.7839450,730
28 Feb 20242.82002.82002.78002.80002.7447292,383
27 Feb 20242.84002.86002.80002.81002.7545438,896
26 Feb 20242.85002.87002.81002.84002.7839273,681
23 Feb 20242.85002.85002.81002.82002.7643331,772
22 Feb 20242.81002.85002.80002.85002.7937425,492
21 Feb 20242.79002.82002.77002.77002.7153407,118
20 Feb 20242.80002.83002.77502.79002.7349313,731
19 Feb 20242.82002.83002.78002.78002.7251478,441
16 Feb 20242.79002.83002.78002.82002.7643280,137
15 Feb 20242.82002.82002.78002.79002.7349301,705
14 Feb 20242.80002.85002.77002.79002.7349754,659
13 Feb 20242.76002.85002.75002.85002.7937769,356
12 Feb 20242.86002.86002.80002.81002.7545615,053
09 Feb 20242.88002.90002.85002.85002.7937345,253
08 Feb 20242.88002.90002.86002.88002.8231396,702
07 Feb 20242.87002.88002.84002.85002.7937441,618
06 Feb 20242.88002.89002.85002.85002.7937333,519
05 Feb 20242.90002.93002.86002.86002.8035591,083
02 Feb 20242.89002.92002.88002.88002.8231491,969
01 Feb 20242.92002.92002.87002.87002.8133440,734
31 Jan 20242.89002.92002.89002.92002.8623569,890
30 Jan 20242.89002.90002.86002.86002.8035423,632
29 Jan 20242.88002.90002.85002.87002.8133370,398
25 Jan 20242.94002.94002.88002.88002.8231631,330
24 Jan 20242.95002.97002.93002.96002.9015371,248
23 Jan 20242.93002.95002.91002.95002.8917453,346
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...