ASX · LFS · stock
Latitude Group Holdings Limited (LFS) stock price history
Every ASX trading session of Latitude Group Holdings Limited from Apr 20, 2021 to Sep 28, 2026: 1,379 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$1.92
- All time high, 2021
- A$1.03
- 52 week high, A$0.7738 low
- 1,379
- Daily sessions since 2021
Last updated Sep 28, 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$0.8250 on Sep 28, 2026 on ASX.
- LFS's all time high close is A$1.92, set on Apr 20, 2021; its all time low close is A$0.7805 on Feb 18, 2026.
- LFS's 52 week range is A$0.7738 to A$1.03.
- LFS returned -19.8% over the year to Sep 28, 2026 and -48.1% over five years.
- Since Apr 20, 2021 LFS returned -57%, -14.4% a year compounded.
- LFS's deepest drawdown was -59.4% from Apr 20, 2021 to Feb 18, 2026.
- DataCedar holds 1,379 daily sessions of LFS history from Apr 20, 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 Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | -3.7% |
| 6 months | -5.2% |
| Year to date | -11.3% |
| 1 year | -19.8% |
| 3 years | -16.9% |
| 5 years | -48.1% |
| 10 years | n/a |
| Since Apr 20, 2021 | -57.0% |
| Compound annual growth, 5.4 years | -14.4% |
LFS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.92 on Apr 20, 2021
- All time low close
- A$0.7805 on Feb 18, 2026
- 52 week high
- A$1.03 on Oct 1, 2025
- 52 week low
- A$0.7738 on Feb 18, 2026
- Deepest drawdown
- -59.4% from Apr 20, 2021 to Feb 18, 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
- 22.3%
- 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 20, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.9393 | A$0.9751 | A$0.7738 | A$0.8250 | -11.3% | 17M | 188 |
| 2025 | A$0.9671 | A$1.05 | A$0.9214 | A$0.9304 | -3.8% | 20.9M | 253 |
| 2024 | A$0.9839 | A$1.01 | A$0.9292 | A$0.9671 | -1.3% | 22.6M | 254 |
| 2023 | A$1.07 | A$1.24 | A$0.8494 | A$0.9797 | -7.7% | 29.9M | 252 |
| 2022 | A$1.47 | A$1.62 | A$0.8086 | A$1.06 | -27.9% | 35.7M | 251 |
| 2021 | A$2.11 | A$2.13 | A$1.38 | A$1.47 | n/a | 31.8M | 181 |
LFS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.8250 | -6.7% |
| 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% |
| November 2025 | A$1.01 | +3.2% |
| October 2025 | A$0.9796 | -4.8% |
About the LFS data
Daily bars. 1,379 sessions from Apr 20, 2021 to Sep 28, 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 Sep 29, 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 20, 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/LFS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
LFS share price history
