ASX - Delayed Quote AUD

L1 Long Short Fund Limited (LSF.AX)

2.8200
-0.0200
(-0.70%)
As of 12:53:51 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 14, 20252.85002.87002.82002.82002.8200274,344
May 13, 20252.81002.87002.77002.84002.8400663,837
May 12, 20252.71002.74002.70002.71002.7100350,721
May 9, 20252.70002.73002.68002.69002.6900391,013
May 8, 20252.70002.71002.66002.67002.6700454,010
May 7, 20252.72002.75002.68002.70002.7000541,370
May 6, 20252.74002.76002.68002.71002.7100478,768
May 5, 20252.79002.79002.73002.74002.7400238,085
May 2, 20252.79002.83002.76002.77002.7700302,662
May 1, 20252.83002.84002.80002.80002.8000311,505
Apr 30, 20252.78002.81002.75502.81002.8100326,708
Apr 29, 20252.68002.77002.67002.77002.7700508,233
Apr 28, 20252.68002.70002.66002.66002.6600345,590
Apr 24, 20252.67002.68002.64002.65002.6500276,303
Apr 23, 20252.70002.70002.64002.64002.6400598,253
Apr 22, 20252.68002.70002.65002.67002.6700240,007
Apr 17, 20252.72002.73002.66502.70002.7000321,003
Apr 16, 20252.80002.82002.72002.74002.7400334,906
Apr 15, 20252.70002.76002.70002.72002.7200210,960
Apr 14, 20252.66002.76002.64002.72002.7200251,554
Apr 11, 20252.71002.74002.61002.62002.6200423,454
Apr 10, 20252.80002.81002.71002.78002.7800541,366
Apr 9, 20252.70002.73002.63002.70002.7000463,572
Apr 8, 20252.65002.80002.63002.73002.7300721,240
Apr 7, 20252.64002.68002.59002.64002.6400800,322
Apr 4, 20252.77002.80002.74002.80002.8000617,177
Apr 3, 20252.80002.83002.76002.81002.8100445,580
Apr 2, 20252.82002.90002.80002.86002.8600373,246
Apr 1, 20252.84002.84002.80002.81002.8100359,870
Mar 31, 20252.86002.86002.81002.85002.8500452,883
Mar 28, 20252.86002.88002.85002.88002.8800427,838
Mar 27, 20252.80002.86002.80002.86002.8600438,499
Mar 26, 20252.78002.82002.77002.82002.8200447,725
Mar 25, 20252.74002.78002.74002.78002.7800355,146
Mar 24, 20252.73002.76002.71002.71002.7100616,416
Mar 21, 20252.73502.75002.70002.72002.7200579,636
Mar 20, 20252.75002.77002.72002.72002.7200360,440
Mar 19, 20252.80002.80002.72002.73002.7300404,270
Mar 18, 20252.85002.85002.77002.79002.7900495,017
Mar 17, 2025 0.0625 Dividend
Mar 17, 20252.74002.84002.74002.82002.8200549,468
Mar 14, 20252.72002.81002.72002.79002.7275521,717
Mar 13, 20252.70002.72002.66002.72002.6591568,437
Mar 12, 20252.69002.70002.65002.70002.6395524,568
Mar 11, 20252.66002.70002.63002.69002.6297742,177
Mar 10, 20252.67002.68002.65002.67002.6102306,828
Mar 7, 20252.65002.70002.64002.67002.6102529,081
Mar 6, 20252.66002.70002.65002.69002.6297816,931
Mar 5, 20252.65002.67002.61002.67002.6102352,674
Mar 4, 20252.67002.70002.65002.65002.5906421,167
Mar 3, 20252.66002.70002.66002.69002.6297664,874
Feb 28, 20252.68002.68002.63002.66002.6004477,586
Feb 27, 20252.74002.74002.68002.68002.6200781,216
Feb 26, 20252.76002.77502.73002.74002.6786413,117
Feb 25, 20252.72002.77002.71002.73002.6688569,886
Feb 24, 20252.75002.76002.72002.73002.6688454,892
Feb 21, 20252.77002.82002.77002.77002.7079629,811
Feb 20, 20252.78002.78002.74002.75002.6884610,303
Feb 19, 20252.88002.88002.77002.77002.7079811,978
Feb 18, 20252.86002.89002.84002.89002.8253509,446
Feb 17, 20252.86002.87002.83002.86002.7959515,675
Feb 14, 20252.82002.87002.81002.85002.7862559,896
Feb 13, 20252.79002.82002.79002.80002.7373417,409
Feb 12, 20252.76002.80002.74002.78002.7177688,822
Feb 11, 20252.80002.80002.75002.76002.69821,456,006
Feb 10, 20252.81002.81002.75002.79002.7275465,305
Feb 7, 20252.83002.85002.77002.81002.7471513,203
Feb 6, 20252.80002.86002.77002.82002.7568631,334
Feb 5, 20252.80002.80002.78002.79002.7275480,351
Feb 4, 20252.80002.81002.77002.77002.7079428,386
Feb 3, 20252.83002.83002.78002.78002.7177581,033
Jan 31, 20252.84002.88002.80002.85002.7862574,581
Jan 30, 20252.85002.87002.83002.86002.7959398,936
Jan 29, 20252.88002.88002.85002.85002.7862294,044
Jan 28, 20252.89002.90002.86002.86002.7959393,190
Jan 24, 20252.86002.90002.85002.87002.8057411,126
Jan 23, 20252.87002.89002.83002.84002.7764716,212
Jan 22, 20252.90002.90002.84002.84002.7764818,671
Jan 21, 20252.91002.91002.88002.88002.8155503,423
Jan 20, 20252.90002.91002.87002.87002.8057286,967
Jan 17, 20252.90002.91002.88002.88002.8155165,472
Jan 16, 20252.92002.92002.89002.90002.8350325,986
Jan 15, 20252.92002.93002.90002.90002.8350334,721
Jan 14, 20252.94002.94002.90002.92002.8546411,809
Jan 13, 20252.95002.98002.91002.91002.8448238,651
Jan 10, 20252.96002.99002.96002.96002.8937199,811
Jan 9, 20252.97002.98002.94002.96002.8937277,475
Jan 8, 20252.94002.96002.94002.96002.8937174,425
Jan 7, 20252.96002.97002.93002.95002.8839150,330
Jan 6, 20252.95002.96002.91002.91002.8448169,699
Jan 3, 20252.96002.96002.93002.93002.864445,676
Jan 2, 20252.92002.95002.92002.95002.883943,577
Dec 31, 20242.97002.97002.91002.91002.8448159,318
Dec 30, 20243.00003.00002.96002.98002.913262,631
Dec 27, 20242.94002.98002.94002.97002.9035104,651
Dec 24, 20242.98003.00002.93002.95002.8839174,532
Dec 23, 20242.96002.99002.94002.94002.8741194,818
Dec 20, 20242.97002.98002.89002.94002.8741712,386
Dec 19, 20243.03003.04002.96002.97002.9035509,902
Dec 18, 20243.04003.08003.02003.06002.9915520,071
Dec 17, 20243.06003.07003.04003.04002.9719483,414
Dec 16, 20243.04003.07003.03003.04002.9719354,627
Dec 13, 20243.05003.07003.04003.04002.9719178,525
Dec 12, 20243.07003.07003.04003.05002.9817553,452
Dec 11, 20243.06003.07003.05003.07003.0012287,195
Dec 10, 20243.06003.08003.05003.05002.9817383,201
Dec 9, 20243.06003.09003.04003.08003.0110440,691
Dec 6, 20243.04003.08003.04003.06002.9915310,771
Dec 5, 20243.04003.07003.03003.03002.9621322,282
Dec 4, 20243.07003.07003.01003.01002.9426596,912
Dec 3, 20243.04003.07003.04003.07003.0012386,104
Dec 2, 20243.07003.08003.02503.05002.9817404,898
Nov 29, 20243.10003.10003.06003.06002.9915376,399
Nov 28, 20243.08003.13003.07003.09003.0208411,792
Nov 27, 20243.13003.13003.05003.05002.9817395,656
Nov 26, 20243.06003.14003.05003.13003.0599747,120
Nov 25, 20243.08003.10003.04003.04002.9719461,289
Nov 22, 20243.08003.10003.06003.10003.0306262,230
Nov 21, 20243.05003.09003.05003.09003.0208361,103
Nov 20, 20243.06003.09003.04003.04002.9719435,257
Nov 19, 20243.10003.10003.04003.04002.9719580,996
Nov 18, 20243.09003.11003.06003.08003.0110374,153
Nov 15, 20243.10003.11003.08003.09003.0208361,259
Nov 14, 20243.10003.15003.10003.13003.0599309,942
Nov 13, 20243.14003.14003.09003.09003.0208341,133
Nov 12, 20243.15003.19003.14003.17003.0990235,932
Nov 11, 20243.16003.19003.15003.15003.0794300,501
Nov 8, 20243.19003.19003.15003.16003.0892257,789
Nov 7, 20243.20003.23003.15003.15003.0794388,735
Nov 6, 20243.16003.22003.15003.22003.1479258,909
Nov 4, 20243.14003.15003.09003.09003.0208331,358
Nov 1, 20243.10003.16003.09003.16003.0892271,732
Oct 31, 20243.14003.15003.11003.13003.0599258,425
Oct 29, 20243.15003.18003.11003.11003.0403294,848
Oct 28, 20243.18003.18003.12003.12003.0501146,076
Oct 25, 20243.18003.18003.13003.16003.0892239,216
Oct 24, 20243.13003.18003.10003.18003.1088490,220
Oct 23, 20243.14003.15003.11003.13003.0599231,883
Oct 22, 20243.14003.15003.11003.13003.0599455,433
Oct 21, 20243.11003.14003.10503.14003.0697429,397
Oct 18, 20243.15003.16003.10003.10003.0306341,423
Oct 17, 20243.15003.17003.13003.15003.0794719,021
Oct 16, 20243.12003.18003.11003.15003.0794525,977
Oct 15, 20243.10003.13003.07003.12003.0501380,295
Oct 14, 20243.08003.12003.07003.08003.0110312,463
Oct 11, 20243.10003.10003.04003.06002.9915570,362
Oct 10, 20243.09003.11003.08003.11003.0403285,948
Oct 9, 20243.05003.10003.05003.08003.0110441,413
Oct 8, 20243.07003.09003.01003.03002.9621368,371
Oct 7, 20243.09003.09003.06003.07003.0012234,348
Oct 4, 20243.08003.10003.03003.10003.0306471,169
Oct 3, 20243.11003.13003.07003.08003.0110371,773
Oct 2, 20243.14003.17003.08003.08003.0110388,526
Oct 1, 20243.13003.18003.13003.16003.0892311,719
Sep 30, 20243.11003.14003.11003.13003.0599225,835
Sep 27, 20243.05003.10003.02003.10003.0306407,270
Sep 26, 20243.02003.04003.01003.03002.9621295,108
Sep 25, 20242.95003.05002.94503.04002.9719880,084
Sep 24, 20242.93002.95002.90502.94002.8741514,958
Sep 23, 20242.95002.97002.91002.94002.8741555,005
Sep 20, 20242.94002.97002.94002.94002.8741563,665
Sep 19, 20242.93002.94002.89502.90002.8350390,607
Sep 18, 20242.89002.93002.88002.89002.8253830,680
Sep 17, 20242.92002.95002.87002.87002.8057910,467
Sep 16, 20242.95002.96002.91002.91002.8448391,280
Sep 13, 20242.93002.97002.93002.94002.8741523,535
Sep 12, 20242.93002.96002.90002.93002.8644418,800
Sep 11, 20242.92002.96002.87002.94002.8741727,648
Sep 10, 20242.99002.99002.92002.92002.8546485,218
Sep 9, 2024 0.06 Dividend
Sep 9, 20243.01003.01002.97002.99002.9230482,122
Sep 6, 20243.06003.07003.04003.04002.9132264,245
Sep 5, 20243.08003.09003.06003.06002.9324317,901
Sep 4, 20243.07003.08003.05003.06002.9324336,054
Sep 3, 20243.11003.12003.06003.06002.9324386,256
Sep 2, 20243.12003.14003.09003.10002.9707385,787
Aug 30, 20243.11003.16003.11003.16003.0282318,258
Aug 29, 20243.09003.12003.08003.11002.9803234,807
Aug 28, 20243.09003.11003.09003.09002.9612226,106
Aug 26, 20243.07003.07003.04003.06002.9324270,124
Aug 23, 20243.10003.10003.04003.04002.9132476,764
Aug 22, 20243.10003.11003.07003.08002.9516566,845
Aug 21, 20243.09003.11003.08003.11002.9803430,105
Aug 20, 20243.11003.11003.07003.08002.9516469,833
Aug 19, 20243.13003.13003.07503.11002.9803517,516
Aug 16, 20243.12003.13003.09003.13002.9995366,778
Aug 15, 20243.14003.15003.10003.10002.9707822,149
Aug 14, 20243.08003.15003.08003.13002.9995360,638
Aug 13, 20243.08003.10003.05003.08002.9516379,365
Aug 12, 20243.08003.10003.07003.10002.9707294,269
Aug 9, 20243.09003.12003.06003.08002.9516431,184
Aug 8, 20243.07003.08003.05003.07002.9420304,997
Aug 7, 20243.07003.08003.05003.06002.9324280,524
Aug 6, 20242.98003.10002.98003.09002.9612800,507
Aug 5, 20243.11003.11003.00003.00002.8749790,170
Aug 2, 20243.17003.18003.13003.15003.0187636,647
Aug 1, 20243.18003.23003.17003.18003.0474511,198
Jul 31, 20243.16003.19003.16003.16003.0282382,905
Jul 30, 20243.17003.19003.15003.17003.0378524,109
Jul 29, 20243.15003.19003.14003.16003.0282298,053
Jul 26, 20243.14003.18003.13503.14003.0091443,777
Jul 25, 20243.13003.17003.13003.16003.0282289,480
Jul 24, 20243.20003.20003.11003.13002.9995810,316
Jul 23, 20243.18003.21003.18003.19003.0570453,526
Jul 22, 20243.19003.20003.16003.19003.0570465,520
Jul 19, 20243.17003.20003.15003.15003.0187304,308
Jul 18, 20243.17003.19003.16003.19003.0570272,269
Jul 17, 20243.17003.19003.16003.16003.0282193,269
Jul 16, 20243.16003.20003.15003.15003.0187515,820
Jul 15, 20243.15003.16003.13003.13002.9995288,890
Jul 12, 20243.16003.16003.11003.15003.0187364,075
Jul 11, 20243.14003.16003.13003.13002.9995253,209
Jul 10, 20243.12003.15003.11003.15003.0187343,857
Jul 9, 20243.08003.12003.07003.11002.9803222,733
Jul 8, 20243.13003.14003.07003.09002.9612416,794
Jul 5, 20243.10003.14003.08003.13002.9995464,480
Jul 4, 20243.14003.15003.07003.07002.9420868,128
Jul 3, 20243.12003.14003.10003.10002.9707233,962
Jul 2, 20243.13003.13003.09003.10002.9707601,760
Jul 1, 20243.16003.16003.08503.13002.9995681,900
Jun 28, 20243.20003.20003.17003.18003.0474170,918
Jun 27, 20243.18003.21003.18003.19003.0570303,918
Jun 26, 20243.20003.22003.17003.18003.0474431,075
Jun 25, 20243.17003.21003.17003.21003.0762351,039
Jun 24, 20243.18003.19003.14003.17003.0378489,227
Jun 21, 20243.14003.19003.14003.19003.0570336,478
Jun 20, 20243.12003.18003.11003.14003.0091496,204
Jun 19, 20243.15003.17003.12003.13002.9995437,556
Jun 18, 20243.15003.16003.13003.14003.0091305,513
Jun 17, 20243.16003.16003.13003.13002.9995266,563
Jun 14, 20243.15003.16003.11003.16003.0282290,309
Jun 13, 20243.18003.21003.15003.15003.0187368,584
Jun 12, 20243.19003.20003.16003.18003.0474390,718
Jun 11, 20243.19003.20003.13503.19003.0570521,445
Jun 7, 20243.22003.23003.18003.19003.0570498,198
Jun 6, 20243.19003.23003.17003.22003.0857421,991
Jun 5, 20243.20003.20003.17003.18003.0474351,607
Jun 4, 20243.17003.20003.16003.20003.0666323,227
Jun 3, 20243.18003.19003.16003.17003.0378468,050
May 31, 20243.18003.20003.15003.19003.0570588,441
May 30, 20243.15003.18003.14003.18003.0474845,506
May 29, 20243.14003.15003.12003.15003.0187347,664
May 28, 20243.14003.15003.12003.14003.0091399,310
May 27, 20243.09003.14003.09003.13002.9995508,601
May 24, 20243.13003.15003.08003.09002.9612664,844
May 23, 20243.14003.15003.12003.13002.9995438,148
May 22, 20243.14003.15003.13003.14003.0091318,870
May 21, 20243.14003.15003.12003.12002.9899495,030
May 20, 20243.10003.15003.09003.14003.0091828,420
May 17, 20243.06003.09003.05003.09002.9612634,350
May 16, 20243.03003.07003.03003.06002.9324854,248
May 15, 20243.03003.04003.01003.03002.9037395,900
May 14, 20243.02003.03003.01003.03002.9037315,271

Related Tickers

FGX.AX Future Generation Australia Limited
1.2100
-0.41%
 
PGF.AX PM Capital Global Opportunities Fund Limited
2.4800
0.00%
 
OPH.AX Ophir Asset Management Pty Ltd - Ophir High Conviction Fund
3.1100
+1.63%
 
AUGMl.XC
 
PEHN.SW Private Equity Holding AG
70.50
+0.71%
 
FASl.XC
 
EFL.SG Leonteq AG
19.00
+5.44%
 
HANA.L Hansa Investment Company Ltd 'A' Class A
230.00
+2.68%
 
SEAF.ST Seafire AB (publ)
4.9000
-0.20%
 
WQG.AX WCM Global Growth Limited
1.7600
-0.28%