Australia markets closed

L1 Long Short Fund Limited (LSF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.9800+0.0100 (+0.34%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Jan 20242.95002.95002.91002.92002.8623393,386
19 Jan 20242.93002.96002.93002.96002.9015207,635
18 Jan 2024------
17 Jan 20242.93002.95002.92002.94002.8819319,954
16 Jan 20242.93002.95002.91002.93002.8721396,427
15 Jan 20242.96002.96002.93002.93002.8721272,205
12 Jan 20242.94002.97002.93002.95002.8917107,710
11 Jan 20242.94002.96002.93002.94002.8819374,783
10 Jan 20242.96002.96002.95002.95002.8917175,458
09 Jan 20242.95002.96002.94002.96002.9015268,729
08 Jan 20242.95002.98002.94502.95002.8917142,458
05 Jan 20242.98002.98002.95002.95002.8917123,859
04 Jan 20242.95002.98002.94002.98002.921160,937
03 Jan 20242.95002.97002.92002.97002.9113259,716
02 Jan 20242.96002.97002.93002.93002.8721138,961
29 Dec 20232.98002.99002.95002.96002.9015137,295
28 Dec 20232.97002.98002.95002.98002.921189,998
27 Dec 20232.99002.99002.94002.95002.8917229,404
22 Dec 20232.95002.98002.93502.98002.9211274,671
21 Dec 20233.01003.01002.93002.93002.8721775,335
20 Dec 20233.02003.05003.00003.02002.9603480,532
19 Dec 20233.00003.02002.98003.02002.9603225,245
18 Dec 20232.98003.01002.97002.99002.9309495,918
15 Dec 20232.99003.00002.97002.98002.9211460,313
14 Dec 2023------
13 Dec 20232.93002.99002.92002.98002.9211645,230
12 Dec 20232.88002.93002.86002.91002.8525618,658
11 Dec 20232.88002.90002.87002.87002.8133310,538
08 Dec 20232.86002.88002.86002.87002.8133327,315
07 Dec 20232.84002.86002.83002.85002.7937231,181
06 Dec 20232.84002.86002.81002.85002.7937684,135
05 Dec 20232.84002.84002.80002.82002.7643508,512
04 Dec 20232.86002.87002.84002.84002.7839604,353
01 Dec 20232.86002.87002.84002.86002.8035561,365
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...