ASX · LFS · stock
Latitude Group Holdings Limited (LFS) stock price history
Every ASX trading session of Latitude Group Holdings Limited from Apr 21, 2021 to Nov 13, 2026: 1,361 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LFS adjusted close, 2021 to 2026
- A$1.89
- All time high, 2021
- A$1.01
- 52 week high, A$0.7700 low
- 1,361
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LFS key facts
- Latitude Group Holdings Limited (LFS) closed at A$0.8650 on Nov 13, 2026 on ASX.
- LFS's all time high close is A$1.89, set on Apr 21, 2021; its all time low close is A$0.7750 on Oct 15, 2026.
- LFS's 52 week range is A$0.7700 to A$1.01.
- LFS returned -14.1% over the year to Nov 13, 2026 and -42.7% over five years.
- Since Apr 21, 2021 LFS returned -54%, -13.1% a year compounded.
- LFS's deepest drawdown was -58.9% from Apr 21, 2021 to Oct 15, 2026.
- DataCedar holds 1,361 daily sessions of LFS history from Apr 21, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LFS price chart, 2021 to 2026
LFS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.1% |
| 3 months | +2.1% |
| 6 months | +0.4% |
| Year to date | -7.0% |
| 1 year | -14.1% |
| 3 years | -12.1% |
| 5 years | -42.7% |
| 10 years | n/a |
| Since Apr 21, 2021 | -54.1% |
| Compound annual growth, 5.6 years | -13.1% |
LFS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.89 on Apr 21, 2021
- All time low close
- A$0.7750 on Oct 15, 2026
- 52 week high
- A$1.01 on Dec 8, 2025
- 52 week low
- A$0.7700 on Sep 30, 2026
- Deepest drawdown
- -58.9% from Apr 21, 2021 to Oct 15, 2026, not yet recovered
- Best single session
- +15.7% on Jun 24, 2022
- Worst single session
- -13.3% on Jun 23, 2022
- Volatility, 1 year annualised
- 23.1%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2024, -1%
- Worst calendar year
- 2022, -28%
LFS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 21, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9393 | A$0.9751 | A$0.7700 | A$0.8650 | -7.0% | 20.6M | 237 |
| 2025 | A$0.9671 | A$1.05 | A$0.9214 | A$0.9304 | -3.8% | 20.6M | 247 |
| 2024 | A$0.9839 | A$1.01 | A$0.9377 | A$0.9671 | -1.3% | 16.9M | 201 |
| 2023 | A$1.07 | A$1.24 | A$0.8494 | A$0.9797 | -7.7% | 29.8M | 247 |
| 2022 | A$1.47 | A$1.62 | A$0.8086 | A$1.06 | -27.9% | 35.5M | 250 |
| 2021 | A$1.96 | A$1.98 | A$1.38 | A$1.47 | n/a | 26.5M | 179 |
LFS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.8650 | +6.1% |
| October 2026 | A$0.8150 | +2.5% |
| September 2026 | A$0.7950 | -10.1% |
| August 2026 | A$0.8847 | +4.4% |
| July 2026 | A$0.8471 | +1.1% |
| June 2026 | A$0.8376 | -1.1% |
| May 2026 | A$0.8471 | -3.2% |
| April 2026 | A$0.8753 | 0.0% |
| March 2026 | A$0.8753 | +4.1% |
| February 2026 | A$0.8409 | -7.8% |
| January 2026 | A$0.9125 | -1.9% |
| December 2025 | A$0.9304 | -8.0% |
About the LFS data
Daily bars. 1,361 sessions from Apr 21, 2021 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ALFS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
LFS share price history
