Latitude Group Holdings Limited (ASX:LFS)
Australia
· Delayed Price · Currency is AUD 1.150
0.00 (0.00%)
Sep 26, 2025, 4:10 PM AEST
Latitude Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 134,972 |
| Sep 25, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 157,453 |
| Sep 24, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 166,636 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 185,081 |
| Sep 22, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 115,511 |
| Sep 19, 2025 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 188,265 |
| Sep 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | - | 171,129 |
| Sep 17, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.11 | - | 204,596 |
| Sep 16, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.11 | - | 257,268 |
| Sep 15, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.11 | - | 101,451 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 126,005 |
| Sep 11, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 196,418 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 127,265 |
| Sep 9, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 134,002 |
| Sep 8, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 111,110 |
| Sep 7, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 50,002 |
| Sep 5, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 146,175 |
| Sep 4, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 66,145 |
| Sep 3, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 148,440 |
| Sep 2, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.11 | -1.71% | 50,328 |
| Sep 1, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.13 | 0.86% | 57,866 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.12 | 0.87% | 25,063 |
| Aug 28, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.11 | 0.88% | 94,026 |
| Aug 27, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.10 | 0.88% | 191,742 |
| Aug 26, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.09 | - | 275,484 |
| Aug 25, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.09 | -0.88% | 448,522 |
| Aug 22, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.10 | - | 537,390 |
| Aug 21, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | 1.10 | - | 300,536 |
| Aug 20, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.10 | - | 228,763 |
| Aug 19, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.10 | 0.88% | 120,497 |
| Aug 18, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.09 | - | 202,567 |
| Aug 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.88% | 20,002 |
| Aug 15, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.10 | - | 84,158 |
| Aug 14, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.10 | - | 224,319 |
| Aug 13, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.10 | - | 157,315 |
| Aug 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.10 | - | 124,966 |
| Aug 11, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.10 | -0.87% | 193,686 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 182,042 |
| Aug 7, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.11 | - | 170,544 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 136,191 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.11 | - | 138,068 |
| Aug 4, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.11 | - | 152,357 |
| Aug 1, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.11 | - | 177,586 |
| Jul 31, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.11 | - | 165,838 |
| Jul 30, 2025 | 1.13 | 1.15 | 1.12 | 1.15 | 1.11 | 0.88% | 90,699 |
| Jul 29, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.10 | - | 235,603 |
| Jul 28, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.10 | - | 36,319 |
| Jul 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1 |
| Jul 25, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.10 | 0.88% | 200,394 |
| Jul 24, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.09 | - | 342,004 |