Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
L1 Long Short Fund Limited (LSF)
L1 Long Short Fund Limited (LSF) Historical

LSF L1 Long Short Fund Limited

2.885

-0.055 (-1.87%)

Apr 19 2024 - Closed

Delayed by 20 minutes

LSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	2.94	-0.01	-0.34%	2.97	2.97	2.92	489,154
Apr 17 2024	2.95	0.01	0.34%	2.95	2.98	2.93	313,494
Apr 16 2024	2.94	0.00	0.00%	2.93	2.95	2.91	474,953
Apr 15 2024	2.94	-0.04	-1.34%	2.98	2.98	2.92	622,790
Apr 12 2024	2.98	0.04	1.19%	2.96	2.98	2.93	368,005
Apr 11 2024	2.945	0.00	0.00%	2.93	2.99	2.91	823,318
Apr 10 2024	2.945	0.04	1.55%	2.92	2.95	2.91	729,788
Apr 09 2024	2.90	0.05	1.75%	2.88	2.92	2.87	764,074
Apr 08 2024	2.85	0.00	0.00%	2.85	2.85	2.85	0.00
Apr 05 2024	2.85	0.00	0.00%	2.87	2.87	2.84	347,906
Apr 04 2024	2.85	0.03	1.06%	2.84	2.86	2.83	332,692
Apr 03 2024	2.82	-0.03	-1.05%	2.86	2.87	2.82	415,321
Apr 02 2024	2.85	-0.02	-0.52%	2.88	2.88	2.84	337,440
Mar 28 2024	2.865	0.03	0.88%	2.85	2.87	2.83	547,945
Mar 27 2024	2.84	-0.01	-0.35%	2.85	2.85	2.82	444,267
Mar 26 2024	2.85	-0.01	-0.35%	2.84	2.86	2.83	397,845
Mar 25 2024	2.86	-0.01	-0.35%	2.88	2.88	2.83	383,561
Mar 22 2024	2.87	-0.03	-1.03%	2.89	2.89	2.86	422,137
Mar 21 2024	2.90	0.02	0.69%	2.88	2.90	2.88	505,168
Mar 20 2024	2.88	0.01	0.35%	2.89	2.90	2.87	260,444
Mar 19 2024	2.87	0.00	0.00%	2.89	2.91	2.87	334,288
Mar 18 2024	2.87	-0.04	-1.37%	2.86	2.90	2.85	247,766
Mar 15 2024	2.91	0.06	2.11%	2.87	2.91	2.87	437,181
Mar 14 2024	2.85	0.00	0.00%	2.85	2.87	2.84	291,785
Mar 13 2024	2.85	-0.01	-0.35%	2.88	2.89	2.84	516,637
Mar 12 2024	2.86	-0.01	-0.35%	2.87	2.90	2.85	431,954
Mar 11 2024	2.87	-0.02	-0.69%	2.88	2.90	2.85	358,908
Mar 08 2024	2.89	0.06	2.12%	2.84	2.89	2.83	358,871
Mar 07 2024	2.83	0.02	0.71%	2.83	2.83	2.80	419,552
Mar 06 2024	2.81	0.00	0.00%	2.81	2.84	2.81	404,378
Mar 05 2024	2.81	-0.02	-0.71%	2.84	2.84	2.80	426,494
Mar 04 2024	2.83	0.00	0.00%	2.84	2.85	2.80	509,257
Mar 01 2024	2.83	0.00	0.00%	2.82	2.84	2.80	665,163
Feb 29 2024	2.83	0.03	1.07%	2.80	2.84	2.80	450,730
Feb 28 2024	2.80	-0.01	-0.36%	2.82	2.82	2.78	292,383
Feb 27 2024	2.81	-0.02	-0.71%	2.84	2.86	2.80	438,896
Feb 26 2024	2.83	0.00	0.00%	2.85	2.87	2.81	273,681
Feb 23 2024	2.83	-0.01	-0.35%	2.85	2.85	2.81	331,772
Feb 22 2024	2.84	0.06	2.16%	2.81	2.84	2.80	425,492
Feb 21 2024	2.78	-0.01	-0.36%	2.79	2.82	2.775	407,118
Feb 20 2024	2.79	0.01	0.36%	2.80	2.83	2.775	313,731
Feb 19 2024	2.78	-0.03	-1.07%	2.82	2.83	2.78	478,441
Feb 16 2024	2.81	0.01	0.36%	2.79	2.83	2.78	280,137
Feb 15 2024	2.80	0.01	0.36%	2.82	2.82	2.78	301,705
Feb 14 2024	2.79	-0.05	-1.76%	2.80	2.85	2.77	754,659
Feb 13 2024	2.84	0.03	1.07%	2.76	2.85	2.75	769,356
Feb 12 2024	2.81	-0.05	-1.75%	2.86	2.86	2.80	615,053
Feb 09 2024	2.86	-0.04	-1.38%	2.88	2.90	2.86	345,253
Feb 08 2024	2.90	0.05	1.75%	2.88	2.90	2.86	396,702
Feb 07 2024	2.85	-0.01	-0.35%	2.87	2.88	2.84	441,618
Feb 06 2024	2.86	-0.01	-0.35%	2.88	2.89	2.855	333,519
Feb 05 2024	2.87	-0.02	-0.69%	2.90	2.93	2.87	591,083
Feb 02 2024	2.89	0.01	0.35%	2.89	2.92	2.88	491,969
Feb 01 2024	2.88	-0.04	-1.20%	2.92	2.92	2.87	440,734
Jan 31 2024	2.915	0.04	1.57%	2.89	2.92	2.89	569,890
Jan 30 2024	2.87	0.00	0.00%	2.89	2.90	2.86	423,632
Jan 29 2024	2.87	-0.01	-0.35%	2.88	2.90	2.85	370,398
Jan 25 2024	2.88	-0.09	-3.03%	2.94	2.94	2.88	631,330
Jan 24 2024	2.97	0.02	0.68%	2.95	2.97	2.93	371,248
Jan 23 2024	2.95	0.01	0.34%	2.93	2.95	2.91	453,346
Jan 22 2024	2.94	-0.02	-0.68%	2.95	2.95	2.91	393,386

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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