L1 Long Short Fund Limited Historical Data - LSF | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

L1 Long Short Fund Limited (LSF)

2.97

0.00

(0.00%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.97	2.98	2.87	483097	2.92390203	DE
4	0.12	4.21052631579	2.85	2.99	2.82	499601	2.91334524	DE
12	0.05	1.71232876712	2.92	2.99	2.75	447068	2.86595716	DE
26	0.27	10	2.7	3.05	2.675	416867	2.87534332	DE
52	0.09	3.125	2.88	3.05	2.67	377282	2.86128343	DE
156	0.77	35	2.2	3.05	2.14	493282	2.71270904	DE
260	1.545	108.421052632	1.425	3.05	0.66	753810	1.98365861	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	2.97	0.02	0.68	2.96	2.98	2.95	390277
1713852900	2.95	0.04	1.37	2.91	2.96	2.91	377800
1713766500	2.91	0.03	0.87	2.9	2.93	2.88	373330
1713507300	2.8849999	-0.06	-1.87	2.95	2.96	2.87	784924
1713420900	2.94	-0.01	-0.34	2.97	2.97	2.92	489154
1713334500	2.95	0.01	0.34	2.95	2.98	2.93	313494
1713248100	2.94	0	0.00	2.93	2.95	2.91	474953
1713161700	2.94	-0.04	-1.34	2.98	2.98	2.92	622790
1712902500	2.98	0.04	1.19	2.96	2.98	2.93	368005
1712816100	2.945	0	0.00	2.93	2.99	2.91	823318
1712729700	2.945	0.04	1.55	2.92	2.95	2.91	729788
1712643300	2.9	0.02	0.69	2.88	2.92	2.87	764074
1712556900	2.88	0.03	1.05	2.86	2.89	2.86	600891
1712294100	2.85	0	0.00	2.87	2.87	2.84	347906
1712207700	2.85	0.03	1.06	2.84	2.86	2.83	332692
1712121300	2.82	-0.03	-1.05	2.86	2.87	2.82	415321
1712034900	2.85	-0.02	-0.52	2.88	2.88	2.84	337440
1711602900	2.865	0.03	0.88	2.85	2.87	2.83	547945
1711516500	2.84	-0.01	-0.35	2.85	2.85	2.82	444267
1711430100	2.85	-0.01	-0.35	2.84	2.86	2.83	397845
1711343700	2.86	-0.01	-0.35	2.88	2.88	2.83	383561
1711084500	2.87	-0.03	-1.03	2.89	2.89	2.86	422137
1710998100	2.9	0.02	0.69	2.88	2.9	2.88	505168
1710911700	2.88	0.01	0.35	2.89	2.9	2.87	260444
1710825300	2.87	0	0.00	2.89	2.91	2.87	334288
1710738900	2.87	-0.04	-1.37	2.86	2.9	2.85	247766
1710479700	2.91	0.06	2.11	2.87	2.91	2.87	437181
1710393300	2.85	0	0.00	2.85	2.87	2.84	291785
1710306900	2.85	-0.01	-0.35	2.88	2.89	2.84	516637
1710220500	2.86	-0.01	-0.35	2.87	2.9	2.85	431954
1710134100	2.87	-0.02	-0.69	2.88	2.9	2.85	358908
1709874900	2.89	0.06	2.12	2.84	2.89	2.83	358871
1709788500	2.83	0.02	0.71	2.83	2.83	2.8	419552
1709702100	2.81	0	0.00	2.81	2.84	2.81	404378
1709615700	2.81	-0.02	-0.71	2.84	2.84	2.8	426494
1709529300	2.83	0	0.00	2.84	2.85	2.8	509257
1709270100	2.83	0	0.00	2.82	2.84	2.8	665163
1709183700	2.83	0.03	1.07	2.8	2.84	2.8	450730
1709097300	2.8	-0.01	-0.36	2.82	2.82	2.7799999	292383
1709010900	2.81	-0.02	-0.71	2.84	2.86	2.8	438896
1708924500	2.83	0	0.00	2.85	2.87	2.81	273681
1708665300	2.83	-0.01	-0.35	2.85	2.85	2.81	331772
1708578900	2.84	0.06	2.16	2.81	2.84	2.8	425492
1708492500	2.7799999	-0.01	-0.36	2.79	2.82	2.775	407118
1708406100	2.79	0.01	0.36	2.8	2.83	2.775	313731
1708319700	2.7799999	-0.03	-1.07	2.82	2.83	2.7799999	478441
1708060500	2.81	0.01	0.36	2.79	2.83	2.7799999	280137
1707974100	2.8	0.01	0.36	2.82	2.82	2.7799999	301705
1707887700	2.79	-0.05	-1.76	2.8	2.85	2.77	754659
1707801300	2.84	0.03	1.07	2.7599999	2.85	2.75	769356
1707714900	2.81	-0.05	-1.75	2.86	2.86	2.8	615053
1707455700	2.86	-0.04	-1.38	2.88	2.9	2.86	345253
1707369300	2.9	0.05	1.75	2.88	2.9	2.86	396702
1707282900	2.85	-0.01	-0.35	2.87	2.88	2.84	441618
1707196500	2.86	-0.01	-0.35	2.88	2.89	2.855	333519
1707110100	2.87	-0.02	-0.69	2.9	2.93	2.87	591083
1706850900	2.89	0.01	0.35	2.89	2.92	2.88	491969
1706764500	2.88	-0.04	-1.20	2.92	2.92	2.87	440734
1706678100	2.915	0.04	1.57	2.89	2.92	2.89	569890
1706591700	2.87	0	0.00	2.89	2.9	2.86	423632
1706505300	2.87	-0.01	-0.35	2.88	2.9	2.85	370398
1706159700	2.88	-0.09	-3.03	2.94	2.94	2.88	631330

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