Liberty Financial Group Limited (LFG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9700 | 3.9700 | 37,113 |
| 02 May 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 178,131 |
| 01 May 2024 | 3.9700 | 3.9700 | 3.9500 | 3.9700 | 3.9700 | 3,234 |
| 30 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 29 Apr 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9800 | 3.9800 | 6,622 |
| 26 Apr 2024 | 3.9000 | 3.9750 | 3.9000 | 3.9700 | 3.9700 | 11,921 |
| 24 Apr 2024 | 3.9000 | 3.9100 | 3.9000 | 3.9100 | 3.9100 | 11,154 |
| 23 Apr 2024 | 3.9700 | 3.9800 | 3.9700 | 3.9800 | 3.9800 | 232,623 |
| 22 Apr 2024 | 3.8900 | 3.9100 | 3.8750 | 3.9000 | 3.9000 | 53,547 |
| 19 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 7,240 |
| 18 Apr 2024 | 3.8400 | 3.8500 | 3.8300 | 3.8300 | 3.8300 | 5,601 |
| 17 Apr 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | 2,671 |
| 16 Apr 2024 | 3.8000 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 7,798 |
| 15 Apr 2024 | 3.8300 | 3.8600 | 3.7500 | 3.8000 | 3.8000 | 22,054 |
| 12 Apr 2024 | 3.9500 | 3.9500 | 3.8100 | 3.8100 | 3.8100 | 23,768 |
| 11 Apr 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 14,814 |
| 10 Apr 2024 | 3.9000 | 4.0300 | 3.9000 | 4.0000 | 4.0000 | 25,242 |
| 09 Apr 2024 | 3.9100 | 4.0000 | 3.8100 | 4.0000 | 4.0000 | 42,655 |
| 08 Apr 2024 | 3.8400 | 3.9400 | 3.8400 | 3.9400 | 3.9400 | 6,836 |
| 05 Apr 2024 | 3.9000 | 3.9000 | 3.8100 | 3.8300 | 3.8300 | 27,642 |
| 04 Apr 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8600 | 3.8600 | 13,651 |
| 03 Apr 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 22,170 |
| 02 Apr 2024 | 3.9850 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 7,420 |
| 28 Mar 2024 | 3.9000 | 4.0100 | 3.8100 | 3.8900 | 3.8900 | 45,474 |
| 27 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 26 Mar 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8600 | 3.8600 | 54,456 |
| 25 Mar 2024 | 3.8000 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 10,044 |
| 22 Mar 2024 | 3.9100 | 3.9200 | 3.7300 | 3.8000 | 3.8000 | 470,271 |
| 21 Mar 2024 | 4.0600 | 4.0950 | 3.8600 | 3.8600 | 3.8600 | 22,017 |
| 20 Mar 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 7,102 |
| 19 Mar 2024 | 4.0500 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 25,315 |
| 18 Mar 2024 | 4.2400 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 6,624 |
| 15 Mar 2024 | 4.2400 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | 63,845 |
| 14 Mar 2024 | 4.1100 | 4.3000 | 4.1100 | 4.2300 | 4.2300 | 143,192 |
| 13 Mar 2024 | 4.1500 | 4.1500 | 4.1400 | 4.1500 | 4.1500 | 7,284 |
| 12 Mar 2024 | 4.2200 | 4.2200 | 4.1100 | 4.1500 | 4.1500 | 4,531 |
| 11 Mar 2024 | 4.2000 | 4.2300 | 4.1000 | 4.2300 | 4.2300 | 14,711 |
| 08 Mar 2024 | 4.2100 | 4.2100 | 4.1000 | 4.1000 | 4.1000 | 6,262 |
| 07 Mar 2024 | 4.1500 | 4.2500 | 4.1000 | 4.2000 | 4.2000 | 62,170 |
| 06 Mar 2024 | 4.1500 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 24,833 |
| 05 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 64,207 |
| 04 Mar 2024 | 4.0000 | 4.2900 | 4.0000 | 4.2400 | 4.2400 | 74,580 |
| 01 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 200 |
| 29 Feb 2024 | 4.0100 | 4.0100 | 3.7300 | 3.9100 | 3.9100 | 569,669 |
| 28 Feb 2024 | 4.0600 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 17,685 |
| 27 Feb 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 5,345 |
| 26 Feb 2024 | 4.1500 | 4.1600 | 4.0600 | 4.1000 | 4.1000 | 28,848 |
| 23 Feb 2024 | 4.2800 | 4.2800 | 4.1500 | 4.1500 | 4.1500 | 8,067 |
| 22 Feb 2024 | 4.0900 | 4.0900 | 4.0800 | 4.0800 | 4.0800 | 2,929 |
| 21 Feb 2024 | 4.1900 | 4.1900 | 4.0800 | 4.0800 | 4.0800 | 2,715 |
| 20 Feb 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1500 | 4.1500 | 330 |
| 19 Feb 2024 | 4.0900 | 4.2150 | 4.0800 | 4.1800 | 4.1800 | 4,878 |
| 16 Feb 2024 | 4.2800 | 4.3900 | 4.0800 | 4.1300 | 4.1300 | 16,454 |
| 15 Feb 2024 | 4.1600 | 4.1850 | 4.1600 | 4.1600 | 4.1600 | 177,787 |
| 14 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 75,102 |
| 13 Feb 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 7,883 |
| 12 Feb 2024 | 4.3000 | 4.3000 | 4.1100 | 4.2100 | 4.2100 | 32,161 |
| 09 Feb 2024 | 4.2300 | 4.3100 | 4.2300 | 4.3100 | 4.3100 | 5,233 |
| 08 Feb 2024 | 4.4400 | 4.4600 | 4.2600 | 4.2600 | 4.2600 | 10,733 |
| 07 Feb 2024 | 4.4400 | 4.4600 | 4.4400 | 4.4600 | 4.4600 | 6,578 |
| 06 Feb 2024 | 4.4200 | 4.4700 | 4.4200 | 4.4400 | 4.4400 | 79,454 |
| 05 Feb 2024 | 4.1400 | 4.4100 | 4.1400 | 4.4100 | 4.4100 | 21,150 |
| 02 Feb 2024 | 4.1400 | 4.1800 | 4.0700 | 4.1800 | 4.1800 | 13,410 |
| 01 Feb 2024 | 4.2300 | 4.2300 | 4.1400 | 4.1400 | 4.1400 | 7,415 |
| 31 Jan 2024 | 4.1900 | 4.2000 | 4.1300 | 4.1700 | 4.1700 | 210,295 |
| 30 Jan 2024 | 4.1500 | 4.1800 | 4.1500 | 4.1600 | 4.1600 | 2,364 |
| 29 Jan 2024 | 4.3200 | 4.3400 | 4.1300 | 4.1300 | 4.1300 | 52,471 |
| 25 Jan 2024 | 4.3500 | 4.4200 | 4.2700 | 4.2700 | 4.2700 | 50,230 |
| 24 Jan 2024 | 4.5000 | 4.5000 | 4.3500 | 4.3900 | 4.3900 | 3,091 |
| 23 Jan 2024 | 4.5000 | 4.5000 | 4.4250 | 4.5000 | 4.5000 | 971 |
| 22 Jan 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4,156 |
| 19 Jan 2024 | 4.5100 | 4.5100 | 4.4400 | 4.4500 | 4.4500 | 33,838 |
| 18 Jan 2024 | 4.4400 | 4.5100 | 4.4400 | 4.5100 | 4.5100 | 13,542 |
| 17 Jan 2024 | 4.5100 | 4.5100 | 4.4400 | 4.4900 | 4.4900 | 8,994 |
| 16 Jan 2024 | 4.4700 | 4.5550 | 4.3800 | 4.5300 | 4.5300 | 7,182 |
| 15 Jan 2024 | 4.4600 | 4.4800 | 4.4500 | 4.4800 | 4.4800 | 16,264 |
| 12 Jan 2024 | 4.4200 | 4.4500 | 4.3500 | 4.4500 | 4.4500 | 5,938 |
| 11 Jan 2024 | 4.3700 | 4.4800 | 4.3700 | 4.4200 | 4.4200 | 21,445 |
| 10 Jan 2024 | 4.3500 | 4.3700 | 4.3500 | 4.3700 | 4.3700 | 4,850 |
| 09 Jan 2024 | 4.2600 | 4.3900 | 4.2600 | 4.3500 | 4.3500 | 45,517 |
| 08 Jan 2024 | 4.1900 | 4.2500 | 4.1900 | 4.2400 | 4.2400 | 16,640 |
| 05 Jan 2024 | 4.1500 | 4.2000 | 4.0700 | 4.2000 | 4.2000 | 36,445 |
| 04 Jan 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 4,250 |
| 03 Jan 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0800 | 4.0800 | 1,371 |
| 02 Jan 2024 | 4.0500 | 4.1200 | 4.0200 | 4.1100 | 4.1100 | 2,246 |
| 29 Dec 2023 | 4.0600 | 4.0700 | 3.9800 | 4.0500 | 4.0500 | 5,616 |
| 28 Dec 2023 | 4.0100 | 4.0700 | 4.0100 | 4.0700 | 4.0700 | 1,774 |
| 27 Dec 2023 | 4.0900 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 1,378 |
| 22 Dec 2023 | 3.8900 | 4.0700 | 3.8900 | 4.0700 | 4.0700 | 301,384 |
| 21 Dec 2023 | 4.1300 | 4.1900 | 3.8700 | 3.8700 | 3.8700 | 75,127 |
| 20 Dec 2023 | 4.1100 | 4.1300 | 4.1000 | 4.1300 | 4.1300 | 26,295 |
| 19 Dec 2023 | 4.1800 | 4.1800 | 4.1000 | 4.1300 | 4.1300 | 34,257 |
| 18 Dec 2023 | 4.1700 | 4.1800 | 4.1300 | 4.1800 | 4.1800 | 23,702 |
| 15 Dec 2023 | 4.1200 | 4.1700 | 3.8500 | 4.1700 | 4.1700 | 34,718 |
| 14 Dec 2023 | 4.0700 | 4.1500 | 4.0700 | 4.1200 | 4.1200 | 208,465 |
| 13 Dec 2023 | 3.9000 | 4.0200 | 3.8900 | 4.0200 | 4.0200 | 26,186 |
| 12 Dec 2023 | 3.8000 | 3.8100 | 3.7300 | 3.8100 | 3.8100 | 2,453 |
| 11 Dec 2023 | 4.0800 | 4.0800 | 3.8500 | 3.8500 | 3.8500 | 4,794 |
| 08 Dec 2023 | 3.9200 | 4.0800 | 3.9200 | 4.0800 | 4.0800 | 14,218 |
| 07 Dec 2023 | 3.8700 | 4.0300 | 3.8600 | 3.9100 | 3.9100 | 32,011 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.