ASX - Delayed Quote
AUD
L1 Long Short Fund Limited (LSF.AX)
4.3200
-0.0500
(-1.14%)
At close: 4:10:16 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
4.3900
4.4000
4.2800
4.3200
4.3200
229,105
Nov 2, 2026
4.3200
4.4200
4.2700
4.3700
4.3700
455,201
Oct 30, 2026
4.3600
4.4300
4.3200
4.3500
4.3500
481,547
Oct 29, 2026
4.4700
4.4800
4.3500
4.3800
4.3800
432,676
Oct 28, 2026
4.3500
4.4500
4.3500
4.4200
4.4200
281,375
Oct 27, 2026
4.4300
4.4600
4.3200
4.3500
4.3500
534,841
Oct 26, 2026
4.3800
4.5500
4.3800
4.4400
4.4400
522,909
Oct 23, 2026
4.3700
4.4200
4.3300
4.3800
4.3800
385,060
Oct 22, 2026
4.3600
4.4500
4.3500
4.3700
4.3700
561,840
Oct 21, 2026
4.4600
4.4600
4.3000
4.3600
4.3600
676,549
Oct 20, 2026
4.3800
4.4900
4.3300
4.4700
4.4700
392,937
Oct 19, 2026
4.3500
4.3700
4.2600
4.3300
4.3300
521,438
Oct 16, 2026
4.4100
4.4400
4.3800
4.3800
4.3800
259,931
Oct 15, 2026
4.3600
4.4500
4.3500
4.4000
4.4000
372,072
Oct 14, 2026
4.5100
4.5100
4.3800
4.4100
4.4100
304,023
Oct 13, 2026
4.5200
4.5400
4.4100
4.4600
4.4600
385,683
Oct 12, 2026
4.4800
4.5300
4.4600
4.5300
4.5300
322,415
Oct 9, 2026
4.4800
4.5200
4.4400
4.5200
4.5200
449,999
Oct 8, 2026
4.5600
4.5700
4.4500
4.4900
4.4900
600,713
Oct 7, 2026
4.7200
4.7200
4.5400
4.5400
4.5400
484,748
Oct 6, 2026
4.7700
4.8000
4.6600
4.6900
4.6900
590,149
Oct 5, 2026
4.7800
4.8300
4.7700
4.7700
4.7700
233,888
Oct 2, 2026
4.8100
4.8300
4.7200
4.7400
4.7400
306,656
Oct 1, 2026
4.8500
4.8600
4.7100
4.7700
4.7700
330,108
Sep 30, 2026
4.7200
4.8400
4.7000
4.8200
4.8200
435,314
Sep 29, 2026
4.6800
4.7900
4.6700
4.7000
4.7000
451,695
Sep 28, 2026
4.7300
4.7700
4.6600
4.6600
4.6600
281,920
Sep 25, 2026
4.7100
4.7600
4.6900
4.7300
4.7300
270,878
Sep 24, 2026
4.8300
4.8350
4.7200
4.7500
4.7500
490,432
Sep 23, 2026
4.8700
4.8900
4.7900
4.8400
4.8400
347,499
Sep 22, 2026
4.8800
4.8800
4.8100
4.8700
4.8700
289,289
Sep 21, 2026
4.8200
4.9000
4.7900
4.8400
4.8400
425,820
Sep 18, 2026
4.8300
4.9400
4.8000
4.8700
4.8700
635,709
Sep 17, 2026
4.8300
4.8300
4.7400
4.7500
4.7500
361,724
Sep 16, 2026
4.8200
4.8800
4.8000
4.8000
4.8000
577,473
Sep 15, 2026
4.7700
4.8800
4.7700
4.8200
4.8200
512,734
Sep 14, 2026
4.7200
4.8100
4.6700
4.7500
4.7500
362,434
Sep 11, 2026
4.7800
4.7900
4.6600
4.6800
4.6800
539,082
Sep 10, 2026
4.8300
4.8800
4.6300
4.7800
4.7800
766,685
Sep 9, 2026
4.9900
5.0900
4.8300
4.8400
4.8400
604,070
Sep 8, 2026
4.9600
5.0000
4.9000
5.0000
5.0000
465,042
Sep 7, 2026
4.9100
4.9600
4.8700
4.9600
4.9600
318,851
Sep 4, 2026
4.8500
4.9200
4.8200
4.9000
4.9000
396,887
Sep 3, 2026
4.8200
4.9200
4.8000
4.8000
4.8000
267,556
Sep 2, 2026
4.9000
4.9200
4.8100
4.8100
4.8100
396,165
Sep 1, 2026
0.038
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
4.9500
4.9600
4.8900
4.9200
4.9200
369,041
Aug 31, 2026
4.9900
5.0000
4.9300
4.9500
4.9120
302,092
Aug 28, 2026
4.9300
4.9900
4.9100
4.9800
4.9418
449,077
Aug 27, 2026
4.8300
4.9400
4.8200
4.8700
4.8326
474,017
Aug 26, 2026
4.7900
4.8700
4.7900
4.8300
4.7929
380,218
Aug 25, 2026
4.7200
4.8000
4.7200
4.7500
4.7135
452,691
Aug 24, 2026
4.8400
4.8500
4.7000
4.7000
4.6639
705,428
Aug 21, 2026
4.7900
4.8500
4.7500
4.8000
4.7632
481,114
Aug 20, 2026
4.7900
4.8000
4.7500
4.8000
4.7632
381,761
Aug 19, 2026
4.7500
4.8000
4.6500
4.8000
4.7632
583,842
Aug 18, 2026
4.7100
4.7500
4.6700
4.7400
4.7036
272,804
Aug 17, 2026
4.6900
4.7300
4.6500
4.7200
4.6838
586,277
Aug 14, 2026
4.6200
4.6900
4.5900
4.6500
4.6143
407,777
Aug 13, 2026
4.6400
4.7000
4.5000
4.6200
4.5845
538,243
Aug 12, 2026
4.5700
4.6300
4.5300
4.5800
4.5448
450,720
Aug 11, 2026
4.5900
4.5900
4.4700
4.5300
4.4952
738,447
Aug 10, 2026
4.6900
4.7200
4.5000
4.5400
4.5051
768,620
Aug 7, 2026
4.6000
4.7200
4.6000
4.6900
4.6540
370,450
Aug 6, 2026
4.6600
4.6600
4.5800
4.6000
4.5647
390,171
Aug 5, 2026
4.6900
4.7300
4.6100
4.6600
4.6242
385,308
Aug 4, 2026
4.6000
4.8000
4.5700
4.6400
4.6044
557,965
Aug 3, 2026
4.5900
4.6500
4.5300
4.6400
4.6044
470,912
Jul 31, 2026
4.5800
4.6200
4.5600
4.5900
4.5548
276,814
Jul 30, 2026
4.5200
4.5700
4.4800
4.5000
4.4655
579,703
Jul 29, 2026
4.5000
4.5600
4.4900
4.5200
4.4853
417,727
Jul 28, 2026
4.5400
4.5400
4.4500
4.5000
4.4655
470,958
Jul 27, 2026
4.4500
4.6000
4.4500
4.5000
4.4655
752,654
Jul 24, 2026
4.3500
4.4550
4.2900
4.4000
4.3662
580,087
Jul 23, 2026
4.3500
4.4700
4.3400
4.3500
4.3166
521,173
Jul 22, 2026
4.3200
4.3900
4.2900
4.3700
4.3365
463,042
Jul 21, 2026
4.3300
4.3300
4.2100
4.2600
4.2273
780,736
Jul 20, 2026
4.3800
4.4300
4.2500
4.2800
4.2471
446,435
Jul 17, 2026
4.5000
4.5000
4.3300
4.3900
4.3563
594,968
Jul 16, 2026
4.5300
4.5600
4.4100
4.4500
4.4158
597,066
Jul 15, 2026
4.4800
4.5700
4.4600
4.5200
4.4853
423,062
Jul 14, 2026
4.4700
4.4700
4.2800
4.4500
4.4158
950,803
Jul 13, 2026
4.6800
4.6800
4.3400
4.3700
4.3365
978,507
Jul 10, 2026
4.5800
4.7300
4.5800
4.7000
4.6639
500,293
Jul 9, 2026
4.6300
4.6800
4.5400
4.5700
4.5349
388,195
Jul 8, 2026
4.6800
4.6900
4.6000
4.6200
4.5845
483,134
Jul 7, 2026
4.7800
4.7800
4.6600
4.6600
4.6242
561,137
Jul 6, 2026
4.8500
4.9000
4.7000
4.7700
4.7334
830,508
Jul 3, 2026
4.7900
4.8600
4.7200
4.8300
4.7929
487,639
Jul 2, 2026
4.6900
4.8400
4.6500
4.7600
4.7235
392,891
Jul 1, 2026
4.7500
4.7600
4.6300
4.7000
4.6639
437,445
Jun 30, 2026
4.6500
4.8000
4.6500
4.7200
4.6838
528,322
Jun 29, 2026
4.5900
4.6500
4.5500
4.6300
4.5945
502,334
Jun 26, 2026
4.6100
4.6800
4.5800
4.6100
4.5746
333,405
Jun 25, 2026
4.6000
4.6150
4.5800
4.5800
4.5448
327,950
Jun 24, 2026
4.5400
4.6000
4.5200
4.6000
4.5647
322,448
Jun 23, 2026
4.5300
4.6000
4.5300
4.5400
4.5051
345,535
Jun 22, 2026
4.5300
4.5800
4.5200
4.5200
4.4853
386,349
Jun 19, 2026
4.5600
4.5900
4.5300
4.5400
4.5051
346,112
Jun 18, 2026
4.4900
4.5700
4.4900
4.5200
4.4853
475,924
Jun 17, 2026
4.5500
4.6000
4.5000
4.5100
4.4754
556,841
Jun 16, 2026
4.6500
4.6800
4.4800
4.5000
4.4655
624,406
Jun 15, 2026
4.5800
4.6800
4.5600
4.6400
4.6044
553,783
Jun 12, 2026
4.5000
4.5800
4.4800
4.5800
4.5448
410,700
Jun 11, 2026
4.4400
4.4400
4.3600
4.4200
4.3861
469,225
Jun 10, 2026
4.4300
4.5200
4.4000
4.4500
4.4158
476,289
Jun 9, 2026
4.5700
4.5700
4.3700
4.4600
4.4258
572,031
Jun 5, 2026
4.4600
4.6000
4.4600
4.6000
4.5647
437,733
Jun 4, 2026
4.4400
4.4900
4.3800
4.4900
4.4555
429,417
Jun 3, 2026
4.3900
4.4700
4.3900
4.4300
4.3960
351,114
Jun 2, 2026
4.3300
4.4400
4.3300
4.3700
4.3365
561,702
Jun 1, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
4.3900
4.5500
4.3300
4.3300
4.2968
374,396
May 29, 2026
4.4500
4.5400
4.4100
4.4900
4.4188
372,128
May 28, 2026
4.4500
4.4900
4.3500
4.3800
4.3106
552,923
May 27, 2026
4.3700
4.4900
4.3400
4.4200
4.3499
557,064
May 26, 2026
4.2600
4.3800
4.2600
4.3700
4.3007
457,485
May 25, 2026
4.3200
4.4000
4.2200
4.2200
4.1531
580,924
May 22, 2026
4.1700
4.3200
4.1600
4.3200
4.2515
348,996
May 21, 2026
4.1200
4.2400
4.1200
4.1900
4.1236
395,701
May 20, 2026
4.2000
4.2000
4.0800
4.1000
4.0350
609,944
May 19, 2026
4.2800
4.3200
4.1800
4.2000
4.1334
479,348
May 18, 2026
4.3800
4.4000
4.2800
4.3000
4.2318
537,692
May 15, 2026
4.3600
4.4500
4.3400
4.3800
4.3106
475,923
May 14, 2026
4.4300
4.4400
4.3600
4.3800
4.3106
282,577
May 13, 2026
4.4400
4.4900
4.4100
4.4500
4.3794
249,839
May 12, 2026
4.4200
4.4800
4.3600
4.4400
4.3696
446,749
May 11, 2026
4.3500
4.4400
4.3000
4.4100
4.3401
482,883
May 8, 2026
4.3500
4.4000
4.3000
4.3000
4.2318
403,298
May 7, 2026
4.4000
4.4400
4.3350
4.3900
4.3204
442,410
May 6, 2026
4.2100
4.3400
4.1500
4.3400
4.2712
483,170
May 5, 2026
4.1600
4.2100
4.1400
4.2000
4.1334
292,978
May 4, 2026
4.2000
4.2400
4.1450
4.1600
4.0940
280,226
May 1, 2026
4.1400
4.2750
4.1300
4.2400
4.1728
326,650
Apr 30, 2026
4.1500
4.1800
4.1200
4.1200
4.0547
275,082
Apr 29, 2026
4.1600
4.1800
4.0900
4.1500
4.0842
381,970
Apr 28, 2026
4.1900
4.2300
4.1300
4.1300
4.0645
459,356
Apr 27, 2026
4.1800
4.2000
4.1400
4.2000
4.1334
295,943
Apr 24, 2026
4.2300
4.2800
4.1100
4.1300
4.0645
707,975
Apr 23, 2026
4.2300
4.2500
4.2000
4.2400
4.1728
412,704
Apr 22, 2026
4.2900
4.3100
4.2300
4.2300
4.1629
363,376
Apr 21, 2026
4.2700
4.3000
4.2400
4.2400
4.1728
386,963
Apr 20, 2026
4.2500
4.3000
4.2000
4.2300
4.1629
405,237
Apr 17, 2026
4.1800
4.2500
4.1600
4.2400
4.1728
386,835
Apr 16, 2026
4.1200
4.1600
4.0900
4.1500
4.0842
613,810
Apr 15, 2026
4.1300
4.2300
4.1000
4.1300
4.0645
514,981
Apr 14, 2026
4.1200
4.1900
4.0600
4.1000
4.0350
277,287
Apr 13, 2026
4.0800
4.1850
4.0200
4.1000
4.0350
277,089
Apr 10, 2026
4.0800
4.1100
4.0300
4.1100
4.0448
261,218
Apr 9, 2026
4.1700
4.2000
4.0600
4.1000
4.0350
314,099
Apr 8, 2026
4.1000
4.2200
4.1000
4.1700
4.1039
518,445
Apr 7, 2026
3.9300
4.0400
3.9100
4.0100
3.9464
425,056
Apr 2, 2026
4.0600
4.0600
3.9300
3.9600
3.8972
384,893
Apr 1, 2026
4.0500
4.1800
4.0300
4.0700
4.0055
960,647
Mar 31, 2026
3.9400
3.9500
3.8200
3.9500
3.8874
561,580
Mar 30, 2026
3.9200
4.0000
3.9100
3.9600
3.8972
543,752
Mar 27, 2026
3.9100
3.9850
3.8200
3.9400
3.8775
459,671
Mar 26, 2026
3.8600
3.9500
3.8200
3.9100
3.8480
414,856
Mar 25, 2026
3.8000
3.9300
3.7300
3.8600
3.7988
602,177
Mar 24, 2026
3.7000
3.8300
3.7000
3.8000
3.7398
562,122
Mar 23, 2026
3.7000
3.7900
3.5200
3.6600
3.6020
941,454
Mar 20, 2026
3.7900
3.8400
3.6900
3.7000
3.6413
522,402
Mar 19, 2026
4.0000
4.0200
3.7700
3.7800
3.7201
685,529
Mar 18, 2026
4.0400
4.0500
3.9100
4.0100
3.9464
646,200
Mar 17, 2026
3.9500
4.0800
3.9300
4.0700
4.0055
459,695
Mar 16, 2026
4.0000
4.0500
3.8900
3.9500
3.8874
679,499
Mar 13, 2026
4.1400
4.1700
4.0500
4.0500
3.9858
367,795
Mar 12, 2026
4.1000
4.2000
4.1000
4.1300
4.0645
414,632
Mar 11, 2026
4.1500
4.2400
4.1200
4.1200
4.0547
452,126
Mar 10, 2026
4.2500
4.2800
4.1100
4.1400
4.0744
571,845
Mar 9, 2026
4.2500
4.2600
4.0800
4.1500
4.0842
536,180
Mar 6, 2026
4.3200
4.3700
4.2200
4.2600
4.1925
677,672
Mar 5, 2026
4.3100
4.4500
4.2600
4.4000
4.3302
773,264
Mar 4, 2026
4.3400
4.3400
4.2100
4.2700
4.2023
517,167
Mar 3, 2026
4.3900
4.4250
4.3400
4.3500
4.2810
425,930
Mar 2, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
4.4300
4.4500
4.2300
4.3600
4.2909
585,608
Feb 27, 2026
4.3500
4.4400
4.3500
4.4200
4.3145
379,910
Feb 26, 2026
4.4200
4.4200
4.3200
4.3300
4.2266
470,316
Feb 25, 2026
4.3800
4.4300
4.3200
4.4000
4.2950
439,259
Feb 24, 2026
4.2900
4.4300
4.2600
4.4100
4.3047
552,619
Feb 23, 2026
4.3900
4.4100
4.2900
4.3400
4.2364
683,244
Feb 20, 2026
4.2500
4.2800
4.1800
4.2700
4.1681
637,298
Feb 19, 2026
4.2900
4.2900
4.2100
4.2100
4.1095
674,162
Feb 18, 2026
4.3000
4.3000
4.2200
4.2200
4.1193
513,218
Feb 17, 2026
4.3200
4.3900
4.2100
4.2200
4.1193
890,549
Feb 16, 2026
4.2000
4.3000
4.1700
4.2900
4.1876
536,335
Feb 13, 2026
4.2400
4.3400
4.1450
4.1600
4.0607
519,804
Feb 12, 2026
4.4700
4.5000
4.1800
4.2400
4.1388
1,006,683
Feb 11, 2026
4.3500
4.4300
4.3200
4.3700
4.2657
542,641
Feb 10, 2026
4.2300
4.3400
4.2300
4.3400
4.2364
562,121
Feb 9, 2026
4.1500
4.2800
4.1200
4.2000
4.0997
284,649
Feb 6, 2026
4.2100
4.2100
3.9800
4.0600
3.9631
1,081,167
Feb 5, 2026
4.2600
4.2800
4.2100
4.2200
4.1193
575,525
Feb 4, 2026
4.2100
4.3000
4.1900
4.2300
4.1290
432,041
Feb 3, 2026
4.0600
4.2100
4.0600
4.1900
4.0900
601,839
Feb 2, 2026
4.2500
4.2500
3.9100
3.9600
3.8655
1,652,568
Jan 30, 2026
4.3900
4.4100
4.2200
4.2200
4.1193
790,776
Jan 29, 2026
4.4200
4.4500
4.3050
4.3500
4.2462
574,475
Jan 28, 2026
4.4500
4.4500
4.3400
4.3500
4.2462
549,948
Jan 27, 2026
4.4200
4.4500
4.3100
4.4300
4.3243
720,438
Jan 23, 2026
4.2900
4.4000
4.2700
4.4000
4.2950
628,004
Jan 22, 2026
4.2600
4.3500
4.2400
4.2500
4.1486
610,092
Jan 21, 2026
4.1500
4.2600
4.1500
4.2500
4.1486
784,666
Jan 20, 2026
4.1500
4.2500
4.1400
4.2000
4.0997
652,156
Jan 19, 2026
4.1700
4.2300
4.1200
4.1400
4.0412
369,999
Jan 16, 2026
4.2200
4.2600
4.1400
4.1400
4.0412
646,157
Jan 15, 2026
4.2600
4.2850
4.1800
4.1800
4.0802
446,052
Jan 14, 2026
4.2600
4.2600
4.2000
4.2200
4.1193
550,720
Jan 13, 2026
4.2300
4.2500
4.1800
4.2200
4.1193
385,398
Jan 12, 2026
4.2000
4.5000
4.1700
4.2200
4.1193
535,662
Jan 9, 2026
4.0600
4.1600
4.0400
4.1400
4.0412
415,612
Jan 8, 2026
4.0300
4.1000
4.0100
4.0500
3.9533
507,059
Jan 7, 2026
4.0000
4.0400
3.9700
4.0100
3.9143
454,672
Jan 6, 2026
3.9900
4.0000
3.9500
4.0000
3.9045
316,592
Jan 5, 2026
3.9800
3.9900
3.9500
3.9700
3.8752
450,169
Jan 2, 2026
4.0000
4.0200
3.9600
3.9600
3.8655
204,822
Dec 31, 2025
3.9700
4.0000
3.9500
3.9900
3.8948
187,153
Dec 30, 2025
3.9900
4.0000
3.9400
3.9600
3.8655
284,078
Dec 29, 2025
4.0000
4.0400
3.9600
4.0000
3.9045
353,225
Dec 24, 2025
4.0000
4.0100
3.9300
4.0000
3.9045
305,991
Dec 23, 2025
3.9500
4.0300
3.9200
3.9500
3.8557
600,591
Dec 22, 2025
3.8700
3.9500
3.8500
3.9500
3.8557
540,265
Dec 19, 2025
3.8200
3.8900
3.8100
3.8700
3.7776
363,280
Dec 18, 2025
3.8300
3.8400
3.7550
3.8000
3.7093
542,580
Dec 17, 2025
3.7600
3.9000
3.7500
3.8500
3.7581
524,279
Dec 16, 2025
3.7100
3.7800
3.7100
3.7600
3.6702
390,909
Dec 15, 2025
3.7500
3.7500
3.7000
3.7100
3.6214
440,924
Dec 12, 2025
3.7200
3.7500
3.6800
3.7500
3.6605
558,662
Dec 11, 2025
3.7000
3.7400
3.6900
3.6900
3.6019
538,548
Dec 10, 2025
3.7300
3.7400
3.7000
3.7000
3.6117
387,427
Dec 9, 2025
3.7900
3.8000
3.7200
3.7200
3.6312
504,808
Dec 8, 2025
3.7400
3.8100
3.7400
3.7700
3.6800
508,373
Dec 5, 2025
3.6900
3.7400
3.6600
3.7400
3.6507
383,869
Dec 4, 2025
3.6700
3.7300
3.6600
3.6800
3.5922
498,415
Dec 3, 2025
3.6900
3.7500
3.6700
3.6700
3.5824
601,853
Dec 2, 2025
3.6600
3.7000
3.6600
3.6600
3.5726
326,866
Dec 1, 2025
3.6800
3.7500
3.6600
3.6600
3.5726
317,568
Nov 28, 2025
3.6800
3.7200
3.6600
3.6600
3.5726
456,603
Nov 27, 2025
3.6900
3.7500
3.6600
3.6600
3.5726
713,938
Nov 26, 2025
3.6400
3.6900
3.6400
3.6600
3.5726
475,985
Nov 25, 2025
3.7100
3.7200
3.6400
3.6400
3.5531
473,804
Nov 24, 2025
3.5800
3.7400
3.5800
3.6900
3.6019
586,442
Nov 21, 2025
3.6100
3.6200
3.5500
3.5700
3.4848
519,944
Nov 20, 2025
3.5500
3.6700
3.5500
3.6700
3.5824
441,126
Nov 19, 2025
3.5100
3.5700
3.5100
3.5500
3.4653
408,211
Nov 18, 2025
3.6300
3.6300
3.4700
3.4700
3.3872
590,125
Nov 17, 2025
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
3.6400
3.7800
3.6000
3.6300
3.5434
537,440
Nov 14, 2025
3.5500
3.6550
3.5300
3.5800
3.4604
329,602
Nov 13, 2025
3.6300
3.6300
3.5600
3.5700
3.4507
412,604
Nov 12, 2025
3.5700
3.6400
3.5600
3.6000
3.4797
404,317
Nov 11, 2025
3.5100
3.5850
3.5100
3.5800
3.4604
518,228
Nov 10, 2025
3.5000
3.5400
3.4900
3.5000
3.3831
443,428
Nov 7, 2025
3.5100
3.5500
3.4700
3.5000
3.3831
419,336
Nov 6, 2025
3.5200
3.5600
3.4800
3.5400
3.4217
308,089
Nov 5, 2025
3.5200
3.5200
3.4600
3.4900
3.3734
255,873
Nov 4, 2025
3.5200
3.5600
3.5100
3.5400
3.4217
245,086
Nov 3, 2025
3.5300
3.5300
3.4500
3.5200
3.4024
444,773
