LSF

L1 Long Short Historical Data

LSF Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 2.13 -0.03 -1.39% 2.16 2.17 2.08 840,414
Mar 04 2021 2.16 0.00 0.0% 2.17 2.18 2.14 1,100,069
Mar 03 2021 2.16 0.01 0.47% 2.15 2.17 2.15 661,890
Mar 02 2021 2.15 -0.01 -0.46% 2.17 2.18 2.15 840,998
Mar 01 2021 2.16 0.02 0.93% 2.15 2.17 2.14 862,061
Feb 26 2021 2.14 -0.05 -2.28% 2.16 2.18 2.13 1,079,284
Feb 25 2021 2.19 0.04 1.86% 2.17 2.20 2.16 1,042,092
Feb 24 2021 2.15 -0.02 -0.92% 2.16 2.18 2.14 1,131,712
Feb 23 2021 2.17 0.00 0.0% 2.17 2.17 2.17 0.00
Feb 22 2021 2.17 0.02 0.93% 2.17 2.19 2.16 1,082,889
Feb 19 2021 2.15 -0.04 -1.83% 2.18 2.21 2.15 2,894,630
Feb 18 2021 2.19 0.00 0.0% 2.18 2.19 2.17 1,900,605
Feb 17 2021 2.19 0.03 1.39% 2.17 2.19 2.16 1,033,161
Feb 16 2021 2.16 0.02 0.93% 2.16 2.16 2.14 1,498,723
Feb 15 2021 2.14 0.01 0.47% 2.13 2.16 2.11 1,166,899
Feb 12 2021 2.13 0.05 2.4% 2.08 2.18 2.08 2,386,926
Feb 11 2021 2.08 0.04 1.96% 2.05 2.09 2.05 1,953,379
Feb 10 2021 2.04 0.04 2.0% 2.01 2.04 2.00 989,682
Feb 09 2021 2.00 -0.02 -0.99% 2.01 2.02 2.00 1,209,379
Feb 08 2021 2.02 0.02 1.25% 1.995 2.02 1.995 1,831,049
Feb 05 2021 1.995 0.03 1.53% 1.99 2.00 1.985 828,105
Feb 04 2021 1.965 -0.06 -2.72% 2.00 2.01 1.965 582,833
Feb 03 2021 2.02 0.05 2.54% 1.975 2.02 1.975 1,865,355
Feb 02 2021 1.97 0.02 1.03% 1.96 1.98 1.95 1,004,164
Feb 01 2021 1.95 -0.02 -1.02% 1.95 1.96 1.93 1,691,260
Jan 29 2021 1.97 -0.01 -0.25% 1.98 1.99 1.96 1,497,118
Jan 28 2021 1.975 -0.05 -2.23% 2.00 2.00 1.97 1,498,841
Jan 27 2021 2.02 0.01 0.5% 2.00 2.02 2.00 1,415,137
Jan 26 2021 2.01 0.00 +0.00% 2.01 2.01 2.00 0.00
Jan 25 2021 2.01 0.01 0.5% 2.01 2.01 2.00 749,112
Jan 22 2021 2.00 -0.01 -0.5% 2.00 2.02 1.995 1,286,696
Jan 21 2021 2.01 0.01 0.75% 1.99 2.02 1.985 1,706,508
Jan 20 2021 1.995 0.01 0.25% 1.99 2.00 1.985 1,293,519
Jan 19 2021 1.99 0.01 0.51% 1.98 2.00 1.98 1,012,975
Jan 18 2021 1.98 -0.04 -1.98% 2.01 2.02 1.975 583,312
Jan 15 2021 2.02 0.02 1.25% 1.995 2.02 1.99 3,898,829
Jan 14 2021 1.995 0.01 0.5% 1.98 1.995 1.975 2,516,307
Jan 13 2021 1.985 0.00 0.0% 1.99 1.99 1.975 864,776
Jan 12 2021 1.985 -0.01 -0.25% 1.975 1.99 1.965 1,538,572
Jan 11 2021 1.99 0.00 0.25% 1.99 1.99 1.95 1,915,347
Jan 08 2021 1.985 0.01 0.51% 1.975 1.99 1.97 1,951,794
Jan 07 2021 1.975 0.06 3.13% 1.935 1.975 1.935 1,497,730
Jan 06 2021 1.915 -0.02 -1.03% 1.93 1.935 1.90 999,361
Jan 05 2021 1.935 -0.01 -0.26% 1.93 1.935 1.915 423,059
Jan 04 2021 1.94 -0.01 -0.51% 1.95 1.95 1.935 487,749
Jan 01 2021 1.95 0.00 +0.00% 1.94 1.95 1.935 0.00
Dec 31 2020 1.95 0.00 +0.00% 1.94 1.95 1.935 0.00
Dec 31 2020 1.95 0.01 0.52% 1.94 1.95 1.935 287,534
Dec 30 2020 1.94 0.00 0.0% 1.915 1.945 1.91 463,466
Dec 29 2020 1.94 0.02 1.04% 1.92 1.945 1.915 305,722
Dec 28 2020 1.92 0.00 +0.00% 1.88 1.92 1.88 0.00
Dec 25 2020 1.92 0.00 +0.00% 1.88 1.92 1.88 0.00
Dec 24 2020 1.92 0.00 +0.00% 1.88 1.92 1.88 0.00
Dec 23 2020 1.92 0.02 1.32% 1.88 1.92 1.88 771,785
Dec 23 2020 1.895 0.01 0.26% 1.895 1.90 1.87 1,092,085
Dec 22 2020 1.89 -0.02 -1.05% 1.90 1.905 1.865 1,316,297
Dec 21 2020 1.91 -0.05 -2.55% 1.96 1.96 1.88 2,164,817
Dec 18 2020 1.96 -0.01 -0.25% 1.96 1.965 1.94 879,284
Dec 17 2020 1.965 -0.01 -0.51% 1.975 1.975 1.95 1,466,520
Dec 16 2020 1.975 0.02 0.77% 1.975 1.98 1.965 941,930
Dec 15 2020 1.96 -0.02 -0.76% 1.965 1.98 1.935 1,671,998
Dec 14 2020 1.975 0.00 0.0% 1.97 1.98 1.955 1,172,101
Dec 11 2020 1.975 0.00 0.0% 1.965 1.975 1.94 892,245
Dec 10 2020 1.975 -0.01 -0.25% 1.98 1.98 1.955 1,016,809
Dec 09 2020 1.98 0.02 1.02% 1.975 1.98 1.96 1,443,734
Dec 08 2020 1.96 -0.02 -1.01% 1.96 1.965 1.935 2,024,668
Dec 07 2020 1.98 0.02 1.28% 1.96 1.98 1.95 1,327,687
Your Recent History
ASX
LSF
L1 Long Sh..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210306 02:54:42