Australia markets closed

L1 Long Short Fund Limited (LSF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.2200+0.0100 (+0.45%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
13 Apr 20212.20002.22002.18002.22002.2200461,047
12 Apr 20212.21002.21002.17002.21002.2100863,672
09 Apr 20212.20002.22002.19002.21002.2100682,340
08 Apr 20212.20002.22002.17502.21002.2100708,881
07 Apr 20212.21002.21002.18002.20002.2000552,010
06 Apr 20212.21002.23002.19002.23002.2300840,302
01 Apr 20212.45292.45292.45292.45292.4529-
31 Mar 20212.16002.19002.15002.19002.1900834,580
30 Mar 20212.42602.42602.42602.42602.4260-
29 Mar 20212.20002.23002.19002.22002.2200548,403
26 Mar 20212.23002.24002.17002.19002.1900586,886
25 Mar 20212.26002.27002.22002.24002.2400705,668
24 Mar 20212.28002.28502.26002.27002.2700564,140
23 Mar 20212.46902.46902.46902.46902.4690-
22 Mar 20212.30002.32002.27002.30002.3000565,820
19 Mar 20212.31002.34002.30002.33002.33001,407,910
18 Mar 20212.33002.35002.28002.34002.34001,686,531
17 Mar 20212.30002.33502.29002.31002.3100848,507
16 Mar 20212.27002.31002.26002.30002.3000741,094
15 Mar 20212.24002.28002.24002.27002.2700662,401
12 Mar 20212.20002.24002.20002.24002.2400996,858
11 Mar 20212.20002.22002.19002.20002.20001,020,116
10 Mar 20212.19002.21002.19002.20002.2000934,291
09 Mar 20212.17002.20002.15002.18002.1800993,353
08 Mar 20212.15002.17002.14002.16002.1600625,407
05 Mar 20212.16002.17002.08002.14002.1400840,414
04 Mar 20212.17002.18002.14002.16002.16001,100,069
03 Mar 20212.15002.17002.15002.16002.1600661,890
02 Mar 20212.44572.44572.44572.44572.4457-
01 Mar 20212.15002.17002.14002.16002.1600862,061
01 Mar 20210.015 Dividend
26 Feb 20212.50012.50012.50012.50012.4851-
25 Feb 20212.17002.20002.16002.18002.16691,042,092
24 Feb 20212.16002.18002.14002.15002.13711,131,712
23 Feb 20212.17002.19002.14002.19002.17691,024,770
22 Feb 20212.17002.19002.16002.16002.14701,082,889
19 Feb 20212.18002.21002.15002.17002.15702,894,630
18 Feb 20212.47682.47682.47682.47682.4619-
17 Feb 20212.17002.19002.16002.19002.17691,033,161
16 Feb 20212.16002.17002.14002.17002.15701,498,723
15 Feb 20212.13002.16002.11002.15002.13711,166,899
12 Feb 20212.08002.18002.08002.13002.11722,386,926
11 Feb 20212.05002.09002.05002.08002.06751,953,379
10 Feb 20212.01002.05002.00002.05002.0377989,682
09 Feb 20212.01002.02002.00002.00001.98801,209,379
08 Feb 20211.99502.02001.99502.01001.99791,831,049
05 Feb 20211.99002.00001.98502.00001.9880828,105
04 Feb 20212.00002.01001.96501.97001.9582582,833
03 Feb 20211.97502.02001.97502.02002.00791,865,355
02 Feb 20211.96001.98001.95001.98001.96811,004,164
01 Feb 20211.95001.96001.93001.96001.94821,691,260
29 Jan 20212.29392.29392.29392.29392.2801-
28 Jan 20212.31612.31612.31612.31612.3022-
27 Jan 20212.00002.02002.00002.02002.00791,415,137
25 Jan 20212.32372.32372.32372.32372.3098-
22 Jan 20212.34562.34562.34562.34562.3315-
21 Jan 20212.35002.35002.35002.35002.3359-
20 Jan 20212.33722.33722.33722.33722.3232-
19 Jan 20211.98002.00001.98001.99001.97811,012,975
18 Jan 20212.01002.02001.97501.98501.9731583,312
15 Jan 20212.38002.38002.38002.38002.3657-
14 Jan 20211.98001.99501.97501.99501.98302,516,307
13 Jan 20212.35122.35122.35122.35122.3371-
12 Jan 20212.34062.34062.34062.34062.3266-
11 Jan 20211.99001.99001.95001.99001.97811,915,347
08 Jan 20212.35842.35842.35842.35842.3443-
07 Jan 20211.93501.97501.93501.97501.96321,497,730
06 Jan 20212.32052.32052.32052.32052.3066-
05 Jan 20211.93001.93501.91501.92001.9085423,059
04 Jan 20212.32052.32052.32052.32052.3066-
31 Dec 20202.29632.29632.29632.29632.2825-
30 Dec 20201.91501.94501.91001.94001.9284463,466
29 Dec 20201.92001.94501.91501.94001.9284305,722
24 Dec 20201.88001.92001.88001.92001.9085771,785
23 Dec 20201.89501.90001.87001.89001.87871,092,085
22 Dec 20201.90001.90501.86501.90001.88861,316,297
21 Dec 20202.24922.24922.24922.24922.2357-
18 Dec 20201.96001.96501.94001.96501.9532879,284
17 Dec 20201.97501.97501.95001.97001.95821,466,520
16 Dec 20201.97501.98001.96501.98001.9681941,930
15 Dec 20201.96501.98001.93501.97501.96321,671,998
14 Dec 20201.97001.98501.95501.98501.97311,172,101
11 Dec 20201.96501.98001.94001.98001.9681892,245
10 Dec 20201.98001.98001.95501.98001.96811,016,809
09 Dec 20201.97501.98001.96001.98001.96811,443,734
08 Dec 20201.96001.96501.93501.96501.95322,024,668
07 Dec 20202.32382.32382.32382.32382.3099-
04 Dec 20201.95501.97001.94001.97001.95821,244,968
03 Dec 20201.94001.95501.91501.95501.94331,149,024
02 Dec 20201.96501.96501.93001.94501.9333724,657
01 Dec 20201.95001.96501.90501.96501.95321,359,560
30 Nov 20201.98001.98501.94501.95501.94331,525,430
27 Nov 20201.97001.98001.95001.98001.96812,170,318
26 Nov 20201.98001.98501.94001.95501.94332,174,668
25 Nov 20202.29862.29862.29862.29862.2848-
24 Nov 20201.94001.96251.93501.94501.93332,103,046
23 Nov 20201.91001.95501.90001.94001.92841,536,376
20 Nov 20202.20942.20942.20942.20942.1961-
19 Nov 20202.21062.21062.21062.21062.1973-
18 Nov 20202.22342.22342.22342.22342.2101-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...