L1 Long Short Fund Limited (LSF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 3.1200 | 3.1800 | 3.1100 | 3.1400 | 3.1400 | 496,204 |
| 19 Jun 2024 | 3.1500 | 3.1700 | 3.1200 | 3.1300 | 3.1300 | 437,556 |
| 18 Jun 2024 | 3.1500 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 305,513 |
| 17 Jun 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 266,563 |
| 14 Jun 2024 | 3.1500 | 3.1600 | 3.1100 | 3.1600 | 3.1600 | 290,309 |
| 13 Jun 2024 | 3.1800 | 3.2100 | 3.1500 | 3.1500 | 3.1500 | 368,584 |
| 12 Jun 2024 | 3.1900 | 3.2000 | 3.1600 | 3.1800 | 3.1800 | 390,718 |
| 11 Jun 2024 | 3.1900 | 3.2000 | 3.1350 | 3.1900 | 3.1900 | 521,445 |
| 07 Jun 2024 | 3.2200 | 3.2300 | 3.1800 | 3.1900 | 3.1900 | 498,198 |
| 06 Jun 2024 | 3.1900 | 3.2300 | 3.1700 | 3.2200 | 3.2200 | 421,991 |
| 05 Jun 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 351,607 |
| 04 Jun 2024 | 3.1700 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 323,227 |
| 03 Jun 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1700 | 3.1700 | 468,050 |
| 31 May 2024 | 3.1800 | 3.2000 | 3.1500 | 3.1900 | 3.1900 | 588,441 |
| 30 May 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1800 | 3.1800 | 845,506 |
| 29 May 2024 | 3.1400 | 3.1500 | 3.1200 | 3.1500 | 3.1500 | 347,664 |
| 28 May 2024 | 3.1400 | 3.1500 | 3.1200 | 3.1400 | 3.1400 | 399,310 |
| 27 May 2024 | 3.0900 | 3.1400 | 3.0900 | 3.1300 | 3.1300 | 508,601 |
| 24 May 2024 | 3.1300 | 3.1500 | 3.0800 | 3.0900 | 3.0900 | 664,844 |
| 23 May 2024 | 3.1400 | 3.1500 | 3.1200 | 3.1300 | 3.1300 | 438,148 |
| 22 May 2024 | 3.1400 | 3.1500 | 3.1300 | 3.1400 | 3.1400 | 318,870 |
| 21 May 2024 | 3.1400 | 3.1500 | 3.1200 | 3.1200 | 3.1200 | 495,030 |
| 20 May 2024 | 3.1000 | 3.1500 | 3.0900 | 3.1400 | 3.1400 | 828,420 |
| 17 May 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0900 | 3.0900 | 634,350 |
| 16 May 2024 | 3.0300 | 3.0700 | 3.0300 | 3.0600 | 3.0600 | 854,248 |
| 15 May 2024 | 3.0300 | 3.0400 | 3.0100 | 3.0300 | 3.0300 | 395,900 |
| 14 May 2024 | 3.0200 | 3.0300 | 3.0100 | 3.0300 | 3.0300 | 315,271 |
| 13 May 2024 | 3.0100 | 3.0300 | 2.9950 | 3.0200 | 3.0200 | 402,106 |
| 10 May 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0200 | 3.0200 | 584,623 |
| 09 May 2024 | 3.0300 | 3.0300 | 3.0100 | 3.0300 | 3.0300 | 364,493 |
| 08 May 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0300 | 3.0300 | 632,092 |
| 07 May 2024 | 2.9900 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 492,967 |
| 06 May 2024 | 2.9800 | 2.9900 | 2.9600 | 2.9900 | 2.9900 | 306,563 |
| 03 May 2024 | 2.9800 | 3.0000 | 2.9600 | 2.9800 | 2.9800 | 321,774 |
| 02 May 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9800 | 2.9800 | 302,833 |
| 01 May 2024 | 2.9600 | 3.0200 | 2.9500 | 2.9800 | 2.9800 | 395,470 |
| 30 Apr 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9900 | 2.9900 | 349,213 |
| 29 Apr 2024 | 2.9900 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | 468,118 |
| 26 Apr 2024 | 2.9600 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | 299,951 |
| 24 Apr 2024 | 2.9600 | 2.9800 | 2.9500 | 2.9700 | 2.9700 | 390,277 |
| 23 Apr 2024 | 2.9100 | 2.9600 | 2.9100 | 2.9600 | 2.9600 | 377,800 |
| 22 Apr 2024 | 2.9000 | 2.9300 | 2.8800 | 2.9300 | 2.9300 | 373,330 |
| 19 Apr 2024 | 2.9500 | 2.9600 | 2.8700 | 2.8900 | 2.8900 | 784,924 |
| 18 Apr 2024 | 2.9700 | 2.9700 | 2.9200 | 2.9400 | 2.9400 | 489,154 |
| 17 Apr 2024 | 2.9500 | 2.9800 | 2.9300 | 2.9600 | 2.9600 | 313,494 |
| 16 Apr 2024 | 2.9300 | 2.9500 | 2.9100 | 2.9500 | 2.9500 | 474,953 |
| 15 Apr 2024 | 2.9800 | 2.9800 | 2.9200 | 2.9300 | 2.9300 | 622,790 |
| 12 Apr 2024 | 2.9600 | 2.9800 | 2.9300 | 2.9800 | 2.9800 | 368,005 |
| 11 Apr 2024 | 2.9300 | 2.9900 | 2.9100 | 2.9600 | 2.9600 | 823,318 |
| 10 Apr 2024 | 2.9200 | 2.9500 | 2.9100 | 2.9500 | 2.9500 | 729,788 |
| 09 Apr 2024 | 2.8800 | 2.9200 | 2.8700 | 2.9100 | 2.9100 | 764,074 |
| 08 Apr 2024 | 2.8600 | 2.8900 | 2.8600 | 2.8800 | 2.8800 | 600,891 |
| 05 Apr 2024 | 2.8700 | 2.8700 | 2.8400 | 2.8500 | 2.8500 | 347,906 |
| 04 Apr 2024 | 2.8400 | 2.8600 | 2.8300 | 2.8600 | 2.8600 | 332,692 |
| 03 Apr 2024 | 2.8600 | 2.8700 | 2.8200 | 2.8200 | 2.8200 | 415,321 |
| 02 Apr 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 337,440 |
| 28 Mar 2024 | 2.8500 | 2.8800 | 2.8300 | 2.8800 | 2.8800 | 547,945 |
| 27 Mar 2024 | 2.8500 | 2.8500 | 2.8200 | 2.8300 | 2.8300 | 444,267 |
| 26 Mar 2024 | 2.8400 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 397,845 |
| 25 Mar 2024 | 2.8800 | 2.8800 | 2.8300 | 2.8600 | 2.8600 | 383,561 |
| 22 Mar 2024 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8600 | 422,137 |
| 21 Mar 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 505,168 |
| 20 Mar 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8800 | 2.8800 | 260,444 |
| 19 Mar 2024 | 2.8900 | 2.9100 | 2.8700 | 2.8900 | 2.8900 | 334,288 |
| 18 Mar 2024 | 2.8600 | 2.9000 | 2.8500 | 2.8700 | 2.8700 | 247,766 |
| 18 Mar 2024 | 0.0575 Dividend | |||||
| 15 Mar 2024 | 2.8700 | 2.9100 | 2.8700 | 2.9100 | 2.8525 | 437,181 |
| 14 Mar 2024 | 2.8500 | 2.8700 | 2.8400 | 2.8500 | 2.7937 | 291,785 |
| 13 Mar 2024 | 2.8800 | 2.8900 | 2.8400 | 2.8500 | 2.7937 | 516,637 |
| 12 Mar 2024 | 2.8700 | 2.9000 | 2.8500 | 2.8700 | 2.8133 | 431,954 |
| 11 Mar 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8600 | 2.8035 | 358,908 |
| 08 Mar 2024 | 2.8400 | 2.8900 | 2.8300 | 2.8900 | 2.8329 | 358,871 |
| 07 Mar 2024 | 2.8300 | 2.8400 | 2.8000 | 2.8400 | 2.7839 | 419,552 |
| 06 Mar 2024 | 2.8100 | 2.8400 | 2.8100 | 2.8100 | 2.7545 | 404,378 |
| 05 Mar 2024 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | 2.7447 | 426,494 |
| 04 Mar 2024 | 2.8400 | 2.8500 | 2.8000 | 2.8300 | 2.7741 | 509,257 |
| 01 Mar 2024 | 2.8200 | 2.8400 | 2.8000 | 2.8400 | 2.7839 | 665,163 |
| 29 Feb 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.7839 | 450,730 |
| 28 Feb 2024 | 2.8200 | 2.8200 | 2.7800 | 2.8000 | 2.7447 | 292,383 |
| 27 Feb 2024 | 2.8400 | 2.8600 | 2.8000 | 2.8100 | 2.7545 | 438,896 |
| 26 Feb 2024 | 2.8500 | 2.8700 | 2.8100 | 2.8400 | 2.7839 | 273,681 |
| 23 Feb 2024 | 2.8500 | 2.8500 | 2.8100 | 2.8200 | 2.7643 | 331,772 |
| 22 Feb 2024 | 2.8100 | 2.8500 | 2.8000 | 2.8500 | 2.7937 | 425,492 |
| 21 Feb 2024 | 2.7900 | 2.8200 | 2.7700 | 2.7700 | 2.7153 | 407,118 |
| 20 Feb 2024 | 2.8000 | 2.8300 | 2.7750 | 2.7900 | 2.7349 | 313,731 |
| 19 Feb 2024 | 2.8200 | 2.8300 | 2.7800 | 2.7800 | 2.7251 | 478,441 |
| 16 Feb 2024 | 2.7900 | 2.8300 | 2.7800 | 2.8200 | 2.7643 | 280,137 |
| 15 Feb 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7900 | 2.7349 | 301,705 |
| 14 Feb 2024 | 2.8000 | 2.8500 | 2.7700 | 2.7900 | 2.7349 | 754,659 |
| 13 Feb 2024 | 2.7600 | 2.8500 | 2.7500 | 2.8500 | 2.7937 | 769,356 |
| 12 Feb 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8100 | 2.7545 | 615,053 |
| 09 Feb 2024 | 2.8800 | 2.9000 | 2.8500 | 2.8500 | 2.7937 | 345,253 |
| 08 Feb 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8800 | 2.8231 | 396,702 |
| 07 Feb 2024 | 2.8700 | 2.8800 | 2.8400 | 2.8500 | 2.7937 | 441,618 |
| 06 Feb 2024 | 2.8800 | 2.8900 | 2.8500 | 2.8500 | 2.7937 | 333,519 |
| 05 Feb 2024 | 2.9000 | 2.9300 | 2.8600 | 2.8600 | 2.8035 | 591,083 |
| 02 Feb 2024 | 2.8900 | 2.9200 | 2.8800 | 2.8800 | 2.8231 | 491,969 |
| 01 Feb 2024 | 2.9200 | 2.9200 | 2.8700 | 2.8700 | 2.8133 | 440,734 |
| 31 Jan 2024 | 2.8900 | 2.9200 | 2.8900 | 2.9200 | 2.8623 | 569,890 |
| 30 Jan 2024 | 2.8900 | 2.9000 | 2.8600 | 2.8600 | 2.8035 | 423,632 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.