Australia markets closed

L1 Long Short Fund Limited (LSF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8800+0.0500 (+1.77%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.85002.88002.83002.88002.8800547,945
26 Mar 20242.85002.85002.82002.83002.8300444,267
25 Mar 20242.84002.86002.83002.85002.8500397,845
24 Mar 20242.88002.88002.83002.86002.8600383,561
21 Mar 20242.89002.89002.86002.86002.8600422,137
20 Mar 20242.88002.90002.88002.90002.9000505,168
19 Mar 20242.89002.90002.87002.88002.8800260,444
18 Mar 20242.89002.91002.87002.89002.8900334,288
17 Mar 20242.86002.90002.85002.87002.8700247,766
17 Mar 20240.0575 Dividend
14 Mar 20242.87002.91002.87002.91002.8525437,181
13 Mar 20242.85002.87002.84002.85002.7937291,785
12 Mar 20242.88002.89002.84002.85002.7937516,637
11 Mar 20242.87002.90002.85002.87002.8133431,954
10 Mar 20242.88002.90002.85002.86002.8035358,908
07 Mar 20242.84002.89002.83002.89002.8329358,871
06 Mar 20242.83002.84002.80002.84002.7839419,552
05 Mar 20242.81002.84002.81002.81002.7545404,378
04 Mar 20242.84002.84002.80002.80002.7447426,494
03 Mar 20242.84002.85002.80002.83002.7741509,257
29 Feb 20242.82002.84002.80002.84002.7839665,163
28 Feb 20242.80002.84002.80002.84002.7839450,730
27 Feb 20242.82002.82002.78002.80002.7447292,383
26 Feb 20242.84002.86002.80002.81002.7545438,896
25 Feb 20242.85002.87002.81002.84002.7839273,681
22 Feb 20242.85002.85002.81002.82002.7643331,772
21 Feb 20242.81002.85002.80002.85002.7937425,492
20 Feb 20242.79002.82002.77002.77002.7153407,118
19 Feb 20242.80002.83002.77502.79002.7349313,731
18 Feb 20242.82002.83002.78002.78002.7251478,441
15 Feb 20242.79002.83002.78002.82002.7643280,137
14 Feb 20242.82002.82002.78002.79002.7349301,705
13 Feb 20242.80002.85002.77002.79002.7349754,659
12 Feb 20242.76002.85002.75002.85002.7937769,356
11 Feb 20242.86002.86002.80002.81002.7545615,053
08 Feb 20242.88002.90002.85002.85002.7937345,253
07 Feb 20242.88002.90002.86002.88002.8231396,702
06 Feb 20242.87002.88002.84002.85002.7937441,618
05 Feb 20242.88002.89002.85002.85002.7937333,519
04 Feb 20242.90002.93002.86002.86002.8035591,083
01 Feb 20242.89002.92002.88002.88002.8231491,969
31 Jan 20242.92002.92002.87002.87002.8133440,734
30 Jan 20242.89002.92002.89002.92002.8623569,890
29 Jan 20242.89002.90002.86002.86002.8035423,632
28 Jan 20242.88002.90002.85002.87002.8133370,398
24 Jan 20242.94002.94002.88002.88002.8231631,330
23 Jan 20242.95002.97002.93002.96002.9015371,248
22 Jan 20242.93002.95002.91002.95002.8917453,346
21 Jan 20242.95002.95002.91002.92002.8623393,386
18 Jan 20242.93002.96002.93002.96002.9015207,635
17 Jan 2024------
16 Jan 20242.93002.95002.92002.94002.8819319,954
15 Jan 20242.93002.95002.91002.93002.8721396,427
14 Jan 20242.96002.96002.93002.93002.8721272,205
11 Jan 20242.94002.97002.93002.95002.8917107,710
10 Jan 20242.94002.96002.93002.94002.8819374,783
09 Jan 20242.96002.96002.95002.95002.8917175,458
08 Jan 20242.95002.96002.94002.96002.9015268,729
07 Jan 20242.95002.98002.94502.95002.8917142,458
04 Jan 20242.98002.98002.95002.95002.8917123,859
03 Jan 20242.95002.98002.94002.98002.921160,937
02 Jan 20242.95002.97002.92002.97002.9113259,716
01 Jan 20242.96002.97002.93002.93002.8721138,961
28 Dec 20232.98002.99002.95002.96002.9015137,295
27 Dec 20232.97002.98002.95002.98002.921189,998
26 Dec 20232.99002.99002.94002.95002.8917229,404
21 Dec 20232.95002.98002.93502.98002.9211274,671
20 Dec 20233.01003.01002.93002.93002.8721775,335
19 Dec 20233.02003.05003.00003.02002.9603480,532
18 Dec 20233.00003.02002.98003.02002.9603225,245
17 Dec 20232.98003.01002.97002.99002.9309495,918
14 Dec 20232.99003.00002.97002.98002.9211460,313
13 Dec 2023------
12 Dec 20232.93002.99002.92002.98002.9211645,230
11 Dec 20232.88002.93002.86002.91002.8525618,658
10 Dec 20232.88002.90002.87002.87002.8133310,538
07 Dec 20232.86002.88002.86002.87002.8133327,315
06 Dec 20232.84002.86002.83002.85002.7937231,181
05 Dec 20232.84002.86002.81002.85002.7937684,135
04 Dec 20232.84002.84002.80002.82002.7643508,512
03 Dec 20232.86002.87002.84002.84002.7839604,353
30 Nov 20232.86002.87002.84002.86002.8035561,365
29 Nov 20232.88002.89002.86002.87002.8133334,882
28 Nov 20232.91002.91002.86002.88002.8231423,774
27 Nov 20232.87002.92002.87002.91002.8525439,529
26 Nov 20232.89002.90002.87002.89002.8329303,201
23 Nov 20232.86002.89002.84002.87002.8133372,399
22 Nov 20232.85002.86002.83002.86002.8035385,144
21 Nov 20232.86002.87002.81002.86002.8035462,825
20 Nov 20232.87002.88002.85002.88002.8231256,421
19 Nov 20232.87002.89002.86002.86002.8035504,496
16 Nov 20232.87002.89002.87002.87002.8133413,378
15 Nov 20232.89002.90002.87002.87002.8133717,707
14 Nov 20232.85002.90002.83002.88002.8231811,835
13 Nov 20232.81002.81002.76002.79002.7349376,917
12 Nov 20232.83002.83002.79002.80002.7447477,752
09 Nov 20232.88002.88002.81002.81002.7545424,710
08 Nov 20232.86002.90002.85002.89002.8329478,797
07 Nov 20232.83002.86002.83002.86002.8035154,022
06 Nov 20232.85002.86002.80502.81002.7545155,630
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...