Comparing Back to the side-by-side chart ↗
L1 Group Limited (L1G.AU) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.13 | 1.15 | 1.11 | 1.13 | +2.26% | 2,111,575 |
| 2026-10-15 | 1.15 | 1.15 | 1.08 | 1.10 | -3.49% | 4,648,798 |
| 2026-10-14 | 1.20 | 1.20 | 1.14 | 1.15 | -2.14% | 1,366,496 |
| 2026-10-13 | 1.20 | 1.20 | 1.16 | 1.17 | -1.27% | 1,590,757 |
| 2026-10-12 | 1.19 | 1.20 | 1.17 | 1.19 | +0.00% | 1,017,835 |
| 2026-10-09 | 1.18 | 1.19 | 1.16 | 1.19 | +1.72% | 2,052,022 |
| 2026-10-08 | 1.19 | 1.19 | 1.14 | 1.17 | +0.43% | 2,037,938 |
| 2026-10-07 | 1.16 | 1.18 | 1.15 | 1.16 | +0.00% | 1,954,367 |
| 2026-10-06 | 1.13 | 1.16 | 1.13 | 1.16 | +2.65% | 1,337,808 |
| 2026-10-05 | 1.13 | 1.15 | 1.13 | 1.13 | -0.88% | 1,024,115 |
| 2026-10-02 | 1.13 | 1.14 | 1.11 | 1.14 | +0.44% | 1,121,487 |
| 2026-10-01 | 1.16 | 1.16 | 1.14 | 1.14 | -2.58% | 1,192,998 |
| 2026-09-30 | 1.16 | 1.17 | 1.15 | 1.17 | +0.43% | 1,852,826 |
| 2026-09-29 | 1.17 | 1.18 | 1.15 | 1.16 | +0.00% | 1,380,785 |
| 2026-09-28 | 1.15 | 1.16 | 1.14 | 1.16 | -0.85% | 1,439,015 |
| 2026-09-25 | 1.20 | 1.21 | 1.15 | 1.17 | -2.50% | 1,900,598 |
| 2026-09-24 | 1.20 | 1.22 | 1.19 | 1.20 | -0.83% | 2,196,538 |
| 2026-09-23 | 1.19 | 1.23 | 1.18 | 1.21 | +2.11% | 2,849,860 |
| 2026-09-22 | 1.18 | 1.19 | 1.15 | 1.19 | +3.95% | 2,888,488 |
| 2026-09-21 | 1.09 | 1.15 | 1.08 | 1.14 | +4.59% | 2,000,274 |
| 2026-09-18 | 1.09 | 1.10 | 1.08 | 1.09 | -0.91% | 8,047,850 |
| 2026-09-17 | 1.08 | 1.10 | 1.08 | 1.10 | -0.45% | 1,975,868 |
| 2026-09-16 | 1.11 | 1.11 | 1.08 | 1.10 | -0.45% | 2,473,040 |
| 2026-09-15 | 1.13 | 1.13 | 1.10 | 1.11 | -0.89% | 1,387,966 |
| 2026-09-14 | 1.13 | 1.14 | 1.10 | 1.12 | -0.88% | 4,190,105 |
| 2026-09-11 | 1.16 | 1.16 | 1.13 | 1.13 | -2.59% | 1,956,343 |
| 2026-09-10 | 1.19 | 1.20 | 1.15 | 1.16 | -2.52% | 3,773,974 |
| 2026-09-09 | 1.17 | 1.20 | 1.16 | 1.19 | +1.71% | 3,064,105 |
| 2026-09-08 | 1.17 | 1.19 | 1.16 | 1.17 | -0.85% | 1,769,490 |
| 2026-09-07 | 1.25 | 1.25 | 1.17 | 1.18 | -2.48% | 2,157,131 |
| 2026-09-04 | 1.22 | 1.23 | 1.20 | 1.21 | -0.41% | 1,541,305 |
| 2026-09-03 | 1.24 | 1.25 | 1.20 | 1.22 | -1.62% | 1,415,678 |
| 2026-09-02 | 1.30 | 1.30 | 1.23 | 1.24 | -5.00% | 2,574,945 |
| 2026-09-01 | 1.30 | 1.30 | 1.25 | 1.30 | -1.52% | 2,907,966 |
| 2026-08-31 | 1.30 | 1.33 | 1.27 | 1.32 | +2.33% | 4,329,737 |
| 2026-08-28 | 1.30 | 1.32 | 1.29 | 1.29 | -1.15% | 1,586,651 |
| 2026-08-27 | 1.36 | 1.37 | 1.30 | 1.30 | -4.04% | 2,002,553 |
| 2026-08-26 | 1.34 | 1.36 | 1.30 | 1.36 | +2.26% | 3,021,916 |
| 2026-08-25 | 1.31 | 1.33 | 1.28 | 1.33 | +1.53% | 3,082,637 |
| 2026-08-24 | 1.29 | 1.32 | 1.27 | 1.31 | +1.16% | 2,098,425 |
| 2026-08-21 | 1.28 | 1.30 | 1.25 | 1.29 | +1.17% | 2,078,140 |
| 2026-08-20 | 1.25 | 1.30 | 1.24 | 1.28 | +2.81% | 6,706,050 |
| 2026-08-19 | 1.23 | 1.26 | 1.19 | 1.25 | +2.89% | 4,108,723 |
| 2026-08-18 | 1.22 | 1.28 | 1.21 | 1.21 | +2.11% | 11,290,989 |
| 2026-08-17 | 1.15 | 1.26 | 1.14 | 1.19 | +7.24% | 7,523,053 |
| 2026-08-14 | 1.13 | 1.14 | 1.10 | 1.10 | -3.91% | 1,261,510 |
| 2026-08-13 | 1.14 | 1.16 | 1.13 | 1.15 | +0.00% | 920,966 |
| 2026-08-12 | 1.10 | 1.16 | 1.09 | 1.15 | +3.60% | 1,154,243 |
| 2026-08-11 | 1.08 | 1.11 | 1.08 | 1.11 | +2.30% | 1,210,256 |
| 2026-08-10 | 1.07 | 1.10 | 1.07 | 1.08 | +0.46% | 933,479 |
| 2026-08-07 | 1.10 | 1.10 | 1.07 | 1.08 | -1.82% | 630,280 |
| 2026-08-06 | 1.10 | 1.13 | 1.09 | 1.10 | -0.90% | 7,092,957 |
| 2026-08-05 | 1.05 | 1.11 | 1.05 | 1.11 | +5.21% | 1,438,757 |
| 2026-08-04 | 1.05 | 1.08 | 1.03 | 1.05 | +3.43% | 5,706,704 |
| 2026-08-03 | 1.03 | 1.05 | 1.01 | 1.02 | -0.97% | 2,485,402 |
| 2026-07-31 | 1.02 | 1.06 | 1.02 | 1.03 | -0.96% | 2,486,849 |
| 2026-07-30 | 1.06 | 1.06 | 1.02 | 1.04 | -1.89% | 1,466,891 |
| 2026-07-29 | 1.10 | 1.10 | 1.06 | 1.06 | -1.40% | 769,540 |
| 2026-07-28 | 1.06 | 1.08 | 1.06 | 1.07 | -0.92% | 1,689,447 |
| 2026-07-27 | 1.05 | 1.10 | 1.05 | 1.08 | +0.93% | 1,331,606 |
| 2026-07-24 | 1.11 | 1.15 | 1.04 | 1.07 | -1.38% | 1,911,450 |
| 2026-07-23 | 1.12 | 1.15 | 1.08 | 1.09 | -0.91% | 1,791,704 |
| 2026-07-22 | 1.09 | 1.11 | 1.08 | 1.10 | +1.85% | 1,488,563 |
| 2026-07-21 | 1.07 | 1.09 | 1.07 | 1.08 | +0.93% | 1,936,403 |
| 2026-07-20 | 1.11 | 1.14 | 1.07 | 1.07 | -3.60% | 1,629,273 |
| 2026-07-17 | 1.20 | 1.20 | 1.09 | 1.11 | -5.13% | 2,319,860 |
| 2026-07-16 | 1.14 | 1.17 | 1.11 | 1.17 | +3.54% | 3,700,863 |
| 2026-07-15 | 1.20 | 1.20 | 1.11 | 1.13 | -3.83% | 1,809,055 |
| 2026-07-14 | 1.22 | 1.22 | 1.16 | 1.18 | -2.89% | 2,043,689 |
| 2026-07-13 | 1.22 | 1.24 | 1.20 | 1.21 | -1.63% | 1,631,957 |
| 2026-07-10 | 1.24 | 1.25 | 1.22 | 1.23 | +0.00% | 2,209,456 |
| 2026-07-09 | 1.21 | 1.23 | 1.21 | 1.23 | +0.41% | 1,349,888 |
| 2026-07-08 | 1.24 | 1.24 | 1.18 | 1.23 | -0.81% | 1,481,011 |
| 2026-07-07 | 1.23 | 1.27 | 1.22 | 1.24 | +0.00% | 3,726,469 |
| 2026-07-06 | 1.20 | 1.24 | 1.19 | 1.24 | +2.92% | 2,242,440 |
| 2026-07-03 | 1.19 | 1.22 | 1.18 | 1.20 | +0.84% | 1,619,803 |
| 2026-07-02 | 1.16 | 1.19 | 1.16 | 1.19 | +2.59% | 2,132,322 |
| 2026-07-01 | 1.13 | 1.18 | 1.13 | 1.16 | +2.65% | 1,834,311 |
| 2026-06-30 | 1.10 | 1.14 | 1.10 | 1.13 | +1.80% | 1,573,118 |
| 2026-06-29 | 1.12 | 1.13 | 1.09 | 1.11 | -0.45% | 2,774,514 |
| 2026-06-26 | 1.11 | 1.15 | 1.11 | 1.11 | -2.19% | 1,607,153 |
| 2026-06-25 | 1.16 | 1.17 | 1.14 | 1.14 | -2.56% | 1,671,031 |
| 2026-06-24 | 1.11 | 1.19 | 1.11 | 1.17 | +1.74% | 2,183,683 |
| 2026-06-23 | 1.14 | 1.17 | 1.14 | 1.15 | -0.43% | 4,905,136 |
| 2026-06-22 | 1.10 | 1.16 | 1.10 | 1.16 | +0.43% | 1,753,078 |
| 2026-06-19 | 1.13 | 1.15 | 1.10 | 1.15 | +1.77% | 4,183,000 |
| 2026-06-18 | 1.11 | 1.14 | 1.10 | 1.13 | -0.44% | 2,572,791 |
| 2026-06-17 | 1.09 | 1.14 | 1.08 | 1.14 | +4.13% | 2,452,909 |
| 2026-06-16 | 1.05 | 1.09 | 1.04 | 1.09 | +3.81% | 4,593,379 |
| 2026-06-15 | 1.05 | 1.09 | 1.04 | 1.05 | +0.96% | 4,621,041 |
| 2026-06-12 | 1.04 | 1.08 | 1.03 | 1.04 | -0.48% | 2,621,233 |
| 2026-06-11 | 1.05 | 1.05 | 1.00 | 1.04 | -0.48% | 4,038,012 |
| 2026-06-10 | 1.02 | 1.06 | 1.02 | 1.05 | +2.94% | 2,274,345 |
| 2026-06-09 | 1.02 | 1.04 | 1.01 | 1.02 | -0.49% | 3,092,778 |
| 2026-06-05 | 1.02 | 1.04 | 1.01 | 1.02 | +0.99% | 1,731,688 |
| 2026-06-04 | 1.01 | 1.02 | 0.98 | 1.01 | +0.00% | 1,837,708 |
| 2026-06-03 | 1.04 | 1.04 | 0.99 | 1.01 | -2.87% | 2,329,744 |
| 2026-06-02 | 1.06 | 1.06 | 1.03 | 1.04 | -1.88% | 2,201,046 |
| 2026-06-01 | 1.03 | 1.07 | 1.03 | 1.06 | +0.95% | 1,921,439 |
| 2026-05-29 | 1.01 | 1.05 | 1.00 | 1.05 | +3.94% | 5,583,631 |
| 2026-05-28 | 1.03 | 1.05 | 1.00 | 1.01 | -2.87% | 1,490,818 |
| 2026-05-27 | 1.05 | 1.06 | 1.02 | 1.04 | -1.42% | 3,093,645 |
| 2026-05-26 | 1.07 | 1.07 | 1.03 | 1.06 | -1.85% | 2,960,579 |
| 2026-05-25 | 1.11 | 1.11 | 1.07 | 1.08 | -0.92% | 1,328,199 |
| 2026-05-22 | 1.11 | 1.13 | 1.08 | 1.09 | -1.36% | 821,090 |
| 2026-05-21 | 1.09 | 1.11 | 1.09 | 1.10 | +0.91% | 1,536,544 |
| 2026-05-20 | 1.13 | 1.14 | 1.09 | 1.09 | -3.52% | 1,429,548 |
| 2026-05-19 | 1.10 | 1.14 | 1.07 | 1.14 | +3.18% | 3,494,803 |
| 2026-05-18 | 1.19 | 1.20 | 1.10 | 1.10 | -7.56% | 2,483,619 |
| 2026-05-15 | 1.17 | 1.20 | 1.17 | 1.19 | +0.00% | 1,302,951 |
| 2026-05-14 | 1.18 | 1.19 | 1.17 | 1.19 | +0.42% | 1,591,417 |
| 2026-05-13 | 1.22 | 1.22 | 1.18 | 1.19 | -0.42% | 1,185,643 |
| 2026-05-12 | 1.22 | 1.22 | 1.18 | 1.19 | -2.06% | 1,589,928 |
| 2026-05-11 | 1.20 | 1.25 | 1.20 | 1.22 | +1.25% | 2,455,874 |
| 2026-05-08 | 1.16 | 1.20 | 1.13 | 1.20 | +3.00% | 5,231,918 |
| 2026-05-07 | 1.16 | 1.17 | 1.14 | 1.17 | +0.00% | 2,038,876 |
| 2026-05-06 | 1.16 | 1.17 | 1.14 | 1.17 | +1.75% | 3,334,272 |
| 2026-05-05 | 1.16 | 1.18 | 1.15 | 1.15 | -2.97% | 1,385,077 |
| 2026-05-04 | 1.12 | 1.18 | 1.12 | 1.18 | +3.51% | 3,025,017 |
| 2026-05-01 | 1.16 | 1.18 | 1.11 | 1.14 | +1.79% | 2,340,341 |
| 2026-04-30 | 1.15 | 1.16 | 1.12 | 1.12 | -4.27% | 1,617,465 |
| 2026-04-29 | 1.20 | 1.23 | 1.17 | 1.17 | -2.50% | 2,270,316 |
| 2026-04-28 | 1.16 | 1.20 | 1.14 | 1.20 | +3.90% | 1,657,101 |
| 2026-04-27 | 1.11 | 1.16 | 1.11 | 1.16 | +3.13% | 870,660 |
| 2026-04-24 | 1.14 | 1.18 | 1.12 | 1.12 | -5.49% | 1,925,529 |
| 2026-04-23 | 1.12 | 1.21 | 1.12 | 1.19 | +1.72% | 2,986,847 |
| 2026-04-22 | 1.11 | 1.17 | 1.11 | 1.17 | +2.64% | 1,920,695 |
| 2026-04-21 | 1.09 | 1.15 | 1.09 | 1.14 | +0.89% | 1,882,921 |
| 2026-04-20 | 1.08 | 1.13 | 1.07 | 1.13 | +2.74% | 1,623,137 |
| 2026-04-17 | 1.11 | 1.11 | 1.08 | 1.09 | -0.90% | 2,776,382 |
| 2026-04-16 | 1.13 | 1.14 | 1.09 | 1.10 | -1.34% | 2,419,649 |
| 2026-04-15 | 1.12 | 1.17 | 1.09 | 1.12 | +2.28% | 4,351,016 |
| 2026-04-14 | 1.10 | 1.13 | 1.08 | 1.09 | +3.30% | 3,047,452 |
| 2026-04-13 | 1.07 | 1.09 | 1.03 | 1.06 | -3.64% | 2,964,586 |
| 2026-04-10 | 1.13 | 1.15 | 1.07 | 1.10 | -3.51% | 2,493,577 |
| 2026-04-09 | 1.17 | 1.19 | 1.13 | 1.14 | -2.98% | 3,885,158 |
| 2026-04-08 | 1.04 | 1.21 | 1.04 | 1.18 | +14.08% | 4,434,186 |
| 2026-04-07 | 1.05 | 1.09 | 1.02 | 1.03 | -0.48% | 1,822,008 |
| 2026-04-02 | 1.06 | 1.07 | 1.02 | 1.03 | -2.82% | 2,706,528 |
| 2026-04-01 | 1.00 | 1.06 | 0.99 | 1.06 | +8.12% | 3,651,958 |
| 2026-03-31 | 0.94 | 0.98 | 0.93 | 0.98 | +5.91% | 3,282,148 |
| 2026-03-30 | 0.97 | 0.97 | 0.93 | 0.93 | -6.53% | 4,081,148 |
| 2026-03-27 | 0.98 | 1.01 | 0.97 | 0.99 | -0.50% | 3,689,797 |
| 2026-03-26 | 1.06 | 1.07 | 0.98 | 1.00 | -6.10% | 4,808,323 |
| 2026-03-25 | 1.07 | 1.11 | 1.05 | 1.06 | -0.47% | 3,066,307 |
| 2026-03-24 | 1.10 | 1.10 | 1.07 | 1.07 | +0.00% | 7,626,227 |
| 2026-03-23 | 1.01 | 1.11 | 1.01 | 1.07 | -4.04% | 8,393,937 |
| 2026-03-20 | 1.12 | 1.15 | 1.03 | 1.11 | -1.33% | 54,688,959 |
| 2026-03-19 | 1.23 | 1.23 | 1.12 | 1.13 | -7.00% | 5,355,644 |
| 2026-03-18 | 1.18 | 1.23 | 1.17 | 1.22 | +2.97% | 3,245,755 |
| 2026-03-17 | 1.23 | 1.23 | 1.15 | 1.18 | -0.84% | 3,137,603 |
| 2026-03-16 | 1.23 | 1.23 | 1.19 | 1.19 | -1.65% | 1,476,046 |
| 2026-03-13 | 1.22 | 1.25 | 1.21 | 1.21 | -0.82% | 1,935,508 |
| 2026-03-12 | 1.22 | 1.24 | 1.21 | 1.22 | -1.61% | 1,294,627 |
| 2026-03-11 | 1.25 | 1.26 | 1.20 | 1.24 | -0.40% | 1,867,226 |
| 2026-03-10 | 1.20 | 1.25 | 1.19 | 1.25 | +3.75% | 2,086,729 |
| 2026-03-09 | 1.24 | 1.27 | 1.17 | 1.20 | -5.51% | 2,112,678 |
| 2026-03-06 | 1.20 | 1.28 | 1.19 | 1.27 | +5.83% | 2,839,440 |
| 2026-03-05 | 1.18 | 1.23 | 1.18 | 1.20 | +0.42% | 1,141,988 |
| 2026-03-04 | 1.23 | 1.25 | 1.20 | 1.20 | -3.63% | 1,621,746 |
| 2026-03-03 | 1.26 | 1.26 | 1.21 | 1.24 | -1.20% | 1,478,137 |
| 2026-03-02 | 1.22 | 1.25 | 1.21 | 1.25 | +1.21% | 1,451,480 |
| 2026-02-27 | 1.25 | 1.25 | 1.19 | 1.24 | +1.22% | 3,642,169 |
| 2026-02-26 | 1.21 | 1.27 | 1.21 | 1.23 | +1.66% | 6,356,145 |
| 2026-02-25 | 1.17 | 1.30 | 1.17 | 1.21 | +1.26% | 4,824,314 |
| 2026-02-24 | 1.18 | 1.22 | 1.18 | 1.19 | -1.65% | 3,183,019 |
| 2026-02-23 | 1.21 | 1.25 | 1.21 | 1.21 | -0.82% | 2,641,156 |
| 2026-02-20 | 1.20 | 1.23 | 1.19 | 1.22 | +0.00% | 724,703 |
| 2026-02-19 | 1.20 | 1.22 | 1.19 | 1.22 | +1.67% | 1,042,761 |
| 2026-02-18 | 1.20 | 1.22 | 1.17 | 1.20 | -0.41% | 2,088,969 |
| 2026-02-17 | 1.22 | 1.22 | 1.18 | 1.21 | -1.63% | 2,082,871 |
| 2026-02-16 | 1.16 | 1.23 | 1.15 | 1.23 | +6.06% | 1,607,769 |
| 2026-02-13 | 1.22 | 1.22 | 1.14 | 1.16 | -4.55% | 2,431,966 |
| 2026-02-12 | 1.24 | 1.25 | 1.19 | 1.21 | -3.20% | 3,811,800 |
| 2026-02-11 | 1.21 | 1.27 | 1.21 | 1.25 | +1.21% | 2,206,102 |
| 2026-02-10 | 1.18 | 1.24 | 1.18 | 1.24 | +2.92% | 2,335,081 |
| 2026-02-09 | 1.11 | 1.21 | 1.11 | 1.20 | +6.67% | 2,356,449 |
| 2026-02-06 | 1.14 | 1.16 | 1.11 | 1.13 | -1.75% | 2,645,510 |
| 2026-02-05 | 1.23 | 1.23 | 1.14 | 1.15 | -5.37% | 3,262,985 |
| 2026-02-04 | 1.25 | 1.25 | 1.20 | 1.21 | -1.22% | 3,060,992 |
| 2026-02-03 | 1.18 | 1.23 | 1.17 | 1.23 | +4.26% | 1,642,381 |
| 2026-02-02 | 1.25 | 1.25 | 1.15 | 1.18 | -4.47% | 5,871,749 |
| 2026-01-30 | 1.19 | 1.26 | 1.18 | 1.23 | +2.93% | 4,234,910 |
| 2026-01-29 | 1.18 | 1.21 | 1.17 | 1.20 | +1.70% | 2,160,911 |
| 2026-01-28 | 1.18 | 1.19 | 1.17 | 1.18 | -0.42% | 3,483,937 |
| 2026-01-27 | 1.19 | 1.19 | 1.16 | 1.18 | -0.42% | 3,904,900 |
| 2026-01-23 | 1.12 | 1.19 | 1.12 | 1.19 | +6.76% | 3,042,963 |
| 2026-01-22 | 1.09 | 1.13 | 1.08 | 1.11 | +1.83% | 3,692,254 |
| 2026-01-21 | 1.08 | 1.10 | 1.06 | 1.09 | +0.46% | 3,183,174 |
| 2026-01-20 | 1.10 | 1.10 | 1.06 | 1.08 | -1.36% | 1,112,241 |
| 2026-01-19 | 1.09 | 1.14 | 1.09 | 1.10 | +0.92% | 3,585,648 |
| 2026-01-16 | 1.07 | 1.09 | 1.05 | 1.09 | +1.40% | 2,425,467 |
| 2026-01-15 | 1.09 | 1.10 | 1.07 | 1.07 | -0.92% | 1,424,359 |
| 2026-01-14 | 1.11 | 1.11 | 1.06 | 1.08 | -0.91% | 689,720 |
| 2026-01-13 | 1.13 | 1.16 | 1.08 | 1.09 | -0.45% | 2,618,926 |
| 2026-01-12 | 1.08 | 1.11 | 1.07 | 1.10 | +1.85% | 1,833,040 |
| 2026-01-09 | 1.08 | 1.08 | 1.05 | 1.08 | +0.47% | 1,378,497 |
| 2026-01-08 | 1.09 | 1.12 | 1.07 | 1.07 | -1.83% | 1,434,602 |
| 2026-01-07 | 1.06 | 1.11 | 1.06 | 1.09 | +2.82% | 1,407,265 |
| 2026-01-06 | 1.06 | 1.09 | 1.05 | 1.06 | +0.95% | 752,961 |
| 2026-01-05 | 1.07 | 1.07 | 1.05 | 1.05 | -0.94% | 722,765 |
| 2026-01-02 | 1.06 | 1.07 | 1.05 | 1.06 | +0.00% | 522,726 |
| 2025-12-31 | 1.06 | 1.06 | 1.03 | 1.06 | +0.95% | 801,816 |
| 2025-12-30 | 1.08 | 1.08 | 1.04 | 1.05 | -2.31% | 1,113,271 |
| 2025-12-29 | 1.10 | 1.10 | 1.06 | 1.08 | -2.70% | 1,125,846 |
| 2025-12-24 | 1.07 | 1.11 | 1.07 | 1.11 | +3.26% | 584,767 |
| 2025-12-23 | 1.07 | 1.10 | 1.06 | 1.07 | +0.94% | 1,528,875 |
| 2025-12-22 | 1.05 | 1.07 | 1.05 | 1.06 | +0.47% | 1,264,865 |
| 2025-12-19 | 1.06 | 1.06 | 1.04 | 1.06 | +0.00% | 4,849,979 |
| 2025-12-18 | 1.06 | 1.09 | 1.05 | 1.06 | -2.30% | 2,877,259 |
| 2025-12-17 | 1.06 | 1.11 | 1.05 | 1.08 | +2.36% | 2,345,859 |
| 2025-12-16 | 1.06 | 1.09 | 1.05 | 1.06 | +0.00% | 5,803,734 |
| 2025-12-15 | 1.04 | 1.07 | 1.03 | 1.06 | +1.44% | 1,970,509 |
| 2025-12-12 | 1.06 | 1.07 | 1.03 | 1.04 | -1.42% | 3,676,647 |
| 2025-12-11 | 1.04 | 1.06 | 1.03 | 1.06 | +2.42% | 5,785,428 |
| 2025-12-10 | 1.03 | 1.06 | 1.02 | 1.03 | +1.47% | 2,830,531 |
| 2025-12-09 | 1.01 | 1.03 | 1.01 | 1.02 | +0.00% | 3,429,666 |
| 2025-12-08 | 1.02 | 1.04 | 1.00 | 1.02 | -0.49% | 3,133,306 |
| 2025-12-05 | 1.00 | 1.03 | 1.00 | 1.02 | +1.49% | 1,981,253 |
| 2025-12-04 | 1.01 | 1.02 | 1.00 | 1.01 | +0.50% | 2,292,268 |
| 2025-12-03 | 1.00 | 1.02 | 0.99 | 1.00 | +1.01% | 1,618,964 |
| 2025-12-02 | 1.00 | 1.01 | 0.99 | 0.99 | -0.50% | 1,983,126 |
| 2025-12-01 | 1.03 | 1.04 | 0.99 | 1.00 | -2.91% | 2,855,439 |
| 2025-11-28 | 0.99 | 1.03 | 0.99 | 1.03 | +3.00% | 4,091,307 |
| 2025-11-27 | 1.02 | 1.04 | 0.99 | 1.00 | -1.96% | 1,483,472 |
| 2025-11-26 | 1.02 | 1.05 | 1.01 | 1.02 | +0.99% | 2,616,595 |
| 2025-11-25 | 1.06 | 1.08 | 1.00 | 1.01 | -3.81% | 1,561,675 |
| 2025-11-24 | 1.04 | 1.08 | 1.04 | 1.05 | +0.00% | 42,720,481 |
| 2025-11-21 | 1.04 | 1.05 | 1.01 | 1.05 | -0.94% | 2,906,857 |
| 2025-11-20 | 1.01 | 1.06 | 1.01 | 1.06 | +7.07% | 2,467,701 |
| 2025-11-19 | 1.02 | 1.02 | 0.97 | 0.99 | -1.98% | 3,406,070 |
| 2025-11-18 | 1.06 | 1.06 | 0.99 | 1.01 | -5.61% | 5,661,095 |
| 2025-11-17 | 1.05 | 1.07 | 1.02 | 1.07 | +1.90% | 3,608,547 |
| 2025-11-14 | 1.05 | 1.07 | 1.02 | 1.05 | -1.87% | 6,907,881 |
| 2025-11-13 | 1.04 | 1.07 | 1.04 | 1.07 | +2.39% | 3,902,794 |
| 2025-11-12 | 1.05 | 1.05 | 1.02 | 1.04 | -0.48% | 4,037,738 |
| 2025-11-11 | 1.05 | 1.07 | 1.04 | 1.05 | +0.00% | 3,257,484 |
| 2025-11-10 | 1.05 | 1.07 | 1.03 | 1.05 | +0.00% | 6,498,709 |
| 2025-11-07 | 1.05 | 1.09 | 1.04 | 1.05 | -3.67% | 5,037,706 |
| 2025-11-06 | 1.09 | 1.16 | 1.08 | 1.09 | +0.46% | 7,616,277 |
| 2025-11-05 | 1.05 | 1.08 | 1.03 | 1.08 | +1.40% | 7,158,631 |
| 2025-11-04 | 1.08 | 1.08 | 1.04 | 1.07 | -2.28% | 4,287,778 |
| 2025-11-03 | 1.13 | 1.13 | 1.08 | 1.09 | -3.10% | 5,002,293 |
| 2025-10-31 | 1.14 | 1.14 | 1.09 | 1.13 | -1.74% | 4,179,306 |
| 2025-10-30 | 1.02 | 1.21 | 1.01 | 1.15 | +11.65% | 20,836,117 |
| 2025-10-29 | 1.03 | 1.03 | 1.03 | 1.03 | +0.00% | 0 |
| 2025-10-28 | 1.03 | 1.06 | 1.03 | 1.03 | -0.96% | 883,444 |
| 2025-10-27 | 1.04 | 1.06 | 1.03 | 1.04 | +0.00% | 768,024 |
| 2025-10-24 | 1.03 | 1.06 | 1.03 | 1.04 | +0.00% | 2,441,711 |
| 2025-10-23 | 1.01 | 1.04 | 1.01 | 1.04 | +0.97% | 4,914,541 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+68.66%). Worst month: Mar (-13.32%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is L1 Group Limited's (L1G.AU) latest close?
1.13 on 2026-10-16, from the Closelook data lake's daily price record.
What is L1G.AU's 52-week high and low?
1.37 high and 0.93 low over the trailing 52 weeks, as of 2026-10-16.
What is L1 Group Limited's strongest and weakest month historically?
Historically, L1G.AU's strongest calendar month has been Oct (average +68.66%) and its weakest Mar (average -13.32%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.