Latitude Group Holdings Limited (LFS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 9,750 |
| 14 May 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 11,797 |
| 13 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 794 |
| 10 May 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 1,566 |
| 09 May 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 2,581 |
| 08 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 23,648 |
| 07 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,761 |
| 06 May 2024 | 1.1500 | 1.1650 | 1.1050 | 1.1650 | 1.1650 | 230,392 |
| 03 May 2024 | 1.1500 | 1.1550 | 1.1325 | 1.1550 | 1.1550 | 876,770 |
| 02 May 2024 | 1.1500 | 1.1550 | 1.1500 | 1.1550 | 1.1550 | 2,641,045 |
| 01 May 2024 | 1.1500 | 1.1600 | 1.1375 | 1.1600 | 1.1600 | 1,728,644 |
| 30 Apr 2024 | 1.1650 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 85,013 |
| 29 Apr 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 47,934 |
| 26 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 2,439 |
| 24 Apr 2024 | 1.1700 | 1.1750 | 1.1700 | 1.1700 | 1.1700 | 11,857 |
| 23 Apr 2024 | 1.1650 | 1.1700 | 1.1625 | 1.1625 | 1.1625 | 17,547 |
| 22 Apr 2024 | 1.1750 | 1.1750 | 1.1650 | 1.1650 | 1.1650 | 882 |
| 19 Apr 2024 | 1.1700 | 1.1750 | 1.1700 | 1.1750 | 1.1750 | 816 |
| 18 Apr 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 8,723 |
| 17 Apr 2024 | 1.1700 | 1.1700 | 1.1550 | 1.1700 | 1.1700 | 21,061 |
| 16 Apr 2024 | 1.1750 | 1.1750 | 1.1600 | 1.1700 | 1.1700 | 108,292 |
| 15 Apr 2024 | 1.1650 | 1.1750 | 1.1650 | 1.1750 | 1.1750 | 73,557 |
| 12 Apr 2024 | 1.1650 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 65,784 |
| 11 Apr 2024 | 1.1650 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 66,737 |
| 10 Apr 2024 | 1.1650 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 66,109 |
| 09 Apr 2024 | 1.1650 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 16,276 |
| 08 Apr 2024 | 1.1700 | 1.1700 | 1.1550 | 1.1700 | 1.1700 | 58,282 |
| 05 Apr 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 6,609 |
| 04 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 29,865 |
| 03 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 7,118 |
| 02 Apr 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 8,263 |
| 28 Mar 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 946 |
| 27 Mar 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 4,992 |
| 26 Mar 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1650 | 1.1650 | 19,898 |
| 25 Mar 2024 | 1.1600 | 1.1600 | 1.1550 | 1.1550 | 1.1550 | 6,274 |
| 22 Mar 2024 | 1.1650 | 1.1650 | 1.1550 | 1.1550 | 1.1550 | 18,857 |
| 21 Mar 2024 | 1.1550 | 1.1650 | 1.1300 | 1.1650 | 1.1650 | 38,373 |
| 20 Mar 2024 | 1.1600 | 1.1650 | 1.1550 | 1.1650 | 1.1650 | 41,441 |
| 19 Mar 2024 | 1.1600 | 1.1600 | 1.1550 | 1.1550 | 1.1550 | 6,212 |
| 18 Mar 2024 | 1.1550 | 1.1600 | 1.1550 | 1.1600 | 1.1600 | 305 |
| 15 Mar 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 56,545 |
| 14 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,562,276 |
| 13 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 33,020 |
| 12 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,258,888 |
| 11 Mar 2024 | 1.1500 | 1.1600 | 1.1250 | 1.1500 | 1.1500 | 1,793,854 |
| 08 Mar 2024 | 1.1500 | 1.1550 | 1.1300 | 1.1500 | 1.1500 | 359,962 |
| 07 Mar 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 29,843 |
| 06 Mar 2024 | 1.1500 | 1.1550 | 1.1350 | 1.1550 | 1.1550 | 106,773 |
| 05 Mar 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 25,597 |
| 04 Mar 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 32,127 |
| 01 Mar 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 120,554 |
| 29 Feb 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 73,461 |
| 28 Feb 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 169,072 |
| 27 Feb 2024 | 1.1600 | 1.1600 | 1.1350 | 1.1500 | 1.1500 | 76,655 |
| 26 Feb 2024 | 1.1650 | 1.1650 | 1.1400 | 1.1650 | 1.1650 | 348,354 |
| 23 Feb 2024 | 1.1750 | 1.1800 | 1.1650 | 1.1650 | 1.1650 | 66,314 |
| 22 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 21 Feb 2024 | 1.1800 | 1.1800 | 1.1450 | 1.1650 | 1.1650 | 78,796 |
| 20 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 65,076 |
| 19 Feb 2024 | 1.1750 | 1.1800 | 1.1650 | 1.1650 | 1.1650 | 70,614 |
| 16 Feb 2024 | 1.1750 | 1.1750 | 1.1650 | 1.1700 | 1.1700 | 4,850 |
| 15 Feb 2024 | 1.1750 | 1.1750 | 1.1650 | 1.1650 | 1.1650 | 1,325 |
| 14 Feb 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 13 Feb 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 12 Feb 2024 | 1.1650 | 1.1750 | 1.1650 | 1.1750 | 1.1750 | 9,398 |
| 09 Feb 2024 | 1.1650 | 1.1650 | 1.1450 | 1.1650 | 1.1650 | 19,222 |
| 08 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 9,370 |
| 07 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 634 |
| 06 Feb 2024 | 1.1600 | 1.1750 | 1.1400 | 1.1750 | 1.1750 | 68,789 |
| 05 Feb 2024 | 1.1650 | 1.1750 | 1.1650 | 1.1750 | 1.1750 | 25,551 |
| 02 Feb 2024 | 1.1650 | 1.1700 | 1.1450 | 1.1700 | 1.1700 | 41,271 |
| 01 Feb 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 13,250 |
| 31 Jan 2024 | 1.1750 | 1.1750 | 1.1650 | 1.1650 | 1.1650 | 40,988 |
| 30 Jan 2024 | 1.1750 | 1.1750 | 1.1600 | 1.1750 | 1.1750 | 36,682 |
| 29 Jan 2024 | 1.1650 | 1.1750 | 1.1650 | 1.1750 | 1.1750 | 10,030 |
| 25 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 9,365 |
| 24 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 25,007 |
| 23 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 17,034 |
| 22 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 11,821 |
| 19 Jan 2024 | 1.1750 | 1.1750 | 1.1650 | 1.1650 | 1.1650 | 144 |
| 18 Jan 2024 | 1.1650 | 1.1750 | 1.1600 | 1.1750 | 1.1750 | 32,236 |
| 17 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 20,008 |
| 16 Jan 2024 | 1.1700 | 1.1700 | 1.1350 | 1.1350 | 1.1350 | 89,832 |
| 15 Jan 2024 | 1.1700 | 1.1750 | 1.1700 | 1.1750 | 1.1750 | 442 |
| 12 Jan 2024 | 1.1700 | 1.1750 | 1.1700 | 1.1750 | 1.1750 | 5,552 |
| 11 Jan 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 20,906 |
| 10 Jan 2024 | 1.1650 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 7,497 |
| 09 Jan 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 10,219 |
| 08 Jan 2024 | 1.1650 | 1.1700 | 1.1575 | 1.1700 | 1.1700 | 22,895 |
| 05 Jan 2024 | 1.1650 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 3,097 |
| 04 Jan 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 1,511 |
| 03 Jan 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1,042 |
| 02 Jan 2024 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 5,160 |
| 29 Dec 2023 | 1.1650 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 10,169 |
| 28 Dec 2023 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 5,932 |
| 27 Dec 2023 | 1.1700 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 9,696 |
| 22 Dec 2023 | 1.1650 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 3,287 |
| 21 Dec 2023 | 1.1700 | 1.1700 | 1.1650 | 1.1650 | 1.1650 | 16,622 |
| 20 Dec 2023 | 1.1700 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 21,765 |
| 19 Dec 2023 | 1.1700 | 1.1700 | 1.1650 | 1.1700 | 1.1700 | 113,883 |
| *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.