Latitude Group Holdings Limited (LFS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 1.1500 | 1.1550 | 1.1450 | 1.1550 | 1.1550 | 51,134 |
| 12 Sept 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1550 | 1.1550 | 67,112 |
| 11 Sept 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1550 | 1.1550 | 78,191 |
| 10 Sept 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1550 | 1.1550 | 12,966 |
| 09 Sept 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1550 | 1.1550 | 34,008 |
| 06 Sept 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1600 | 1.1600 | 42,901 |
| 05 Sept 2024 | 1.1550 | 1.1600 | 1.1550 | 1.1550 | 1.1550 | 2,512 |
| 04 Sept 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 190 |
| 03 Sept 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 45,961 |
| 02 Sept 2024 | 1.1600 | 1.1600 | 1.1550 | 1.1550 | 1.1550 | 5,529 |
| 30 Aug 2024 | 1.1575 | 1.1600 | 1.1575 | 1.1600 | 1.1600 | 20,431 |
| 29 Aug 2024 | 1.1500 | 1.1575 | 1.1500 | 1.1575 | 1.1575 | 203 |
| 28 Aug 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 434 |
| 27 Aug 2024 | 1.1500 | 1.1550 | 1.1500 | 1.1550 | 1.1550 | 24,983 |
| 26 Aug 2024 | 1.1600 | 1.1600 | 1.1450 | 1.1600 | 1.1600 | 127,839 |
| 23 Aug 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 16,317 |
| 22 Aug 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 10,348 |
| 21 Aug 2024 | 1.1550 | 1.1600 | 1.1550 | 1.1600 | 1.1600 | 6,879 |
| 20 Aug 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,186 |
| 19 Aug 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 9,381 |
| 16 Aug 2024 | 1.1550 | 1.1600 | 1.1550 | 1.1550 | 1.1550 | 8,798 |
| 15 Aug 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 7,811 |
| 14 Aug 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 109 |
| 13 Aug 2024 | 1.1550 | 1.1600 | 1.1550 | 1.1600 | 1.1600 | 5,544 |
| 12 Aug 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 6 |
| 09 Aug 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 1,245 |
| 08 Aug 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 6,401 |
| 07 Aug 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 43,462 |
| 06 Aug 2024 | 1.1650 | 1.1650 | 1.1600 | 1.1600 | 1.1600 | 26 |
| 05 Aug 2024 | 1.1600 | 1.1650 | 1.1600 | 1.1650 | 1.1650 | 1,754 |
| 02 Aug 2024 | 1.1650 | 1.1650 | 1.1600 | 1.1600 | 1.1600 | 42 |
| 01 Aug 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 90,789 |
| 31 July 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 7,615 |
| 30 July 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 30,910 |
| 29 July 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 818 |
| 26 July 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 141 |
| 25 July 2024 | 1.1650 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 7 |
| 24 July 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 400 |
| 23 July 2024 | 1.1500 | 1.1575 | 1.1500 | 1.1575 | 1.1575 | 359 |
| 22 July 2024 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 5,057 |
| 19 July 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 790 |
| 18 July 2024 | 1.1650 | 1.1700 | 1.1575 | 1.1700 | 1.1700 | 14,084 |
| 17 July 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 2,647 |
| 16 July 2024 | 1.1550 | 1.1650 | 1.1450 | 1.1600 | 1.1600 | 29,204 |
| 15 July 2024 | 1.1600 | 1.1600 | 1.1450 | 1.1500 | 1.1500 | 42,197 |
| 12 July 2024 | 1.1600 | 1.1625 | 1.1550 | 1.1600 | 1.1600 | 3,033 |
| 11 July 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 23,989 |
| 10 July 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1650 | 1.1650 | 62,173 |
| 09 July 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,024 |
| 08 July 2024 | 1.1650 | 1.1650 | 1.1500 | 1.1550 | 1.1550 | 54,452 |
| 05 July 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1650 | 1.1650 | 334 |
| 04 July 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1650 | 1.1650 | 17,905 |
| 03 July 2024 | 1.1650 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 2,343 |
| 02 July 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1550 | 1.1550 | 403 |
| 01 July 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 2,922,164 |
| 28 June 2024 | 1.1500 | 1.1550 | 1.1500 | 1.1550 | 1.1550 | 25,945 |
| 27 June 2024 | 1.1650 | 1.1650 | 1.1500 | 1.1500 | 1.1500 | 407 |
| 26 June 2024 | 1.1500 | 1.1650 | 1.1500 | 1.1650 | 1.1650 | 32,638 |
| 25 June 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1600 | 1.1600 | 78,729 |
| 24 June 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 30,251 |
| 21 June 2024 | 1.1500 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 16,931 |
| 20 June 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,735 |
| 19 June 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 2 |
| 18 June 2024 | 1.1500 | 1.1550 | 1.1350 | 1.1550 | 1.1550 | 10,898 |
| 17 June 2024 | 1.1500 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 11,058 |
| 14 June 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 38,263 |
| 13 June 2024 | 1.1500 | 1.1525 | 1.1400 | 1.1500 | 1.1500 | 45,076 |
| 12 June 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 25,094 |
| 11 June 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 4,087 |
| 07 June 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 4,761 |
| 06 June 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | 16,768 |
| 05 June 2024 | 1.1500 | 1.1550 | 1.1300 | 1.1500 | 1.1500 | 116,816 |
| 04 June 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 119,585 |
| 03 June 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 447 |
| 31 May 2024 | 1.1500 | 1.1600 | 1.1150 | 1.1600 | 1.1600 | 33,701 |
| 30 May 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 11,007 |
| 29 May 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 1,083 |
| 28 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 14,051 |
| 27 May 2024 | 1.1400 | 1.1550 | 1.1400 | 1.1550 | 1.1550 | 48,411 |
| 24 May 2024 | 1.1600 | 1.1600 | 1.1550 | 1.1600 | 1.1600 | 762 |
| 23 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 8,219 |
| 22 May 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 455,043 |
| 21 May 2024 | 1.1500 | 1.1500 | 1.1450 | 1.1500 | 1.1500 | 71,535 |
| 20 May 2024 | 1.1500 | 1.1600 | 1.1475 | 1.1500 | 1.1500 | 11,711 |
| 17 May 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1550 | 1.1550 | 23,672 |
| 16 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 8,192 |
| 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 |
| *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.