Liberty Financial Group Limited (ASX:LFG)
Australia
· Delayed Price · Currency is AUD 4.360
-0.030 (-0.68%)
Sep 26, 2025, 4:10 PM AEST
Liberty Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.37 | 4.39 | 4.30 | 4.36 | 4.36 | -0.68% | 65,199 |
| Sep 25, 2025 | 4.35 | 4.39 | 4.30 | 4.39 | 4.39 | 0.92% | 88,184 |
| Sep 24, 2025 | 4.35 | 4.35 | 4.32 | 4.35 | 4.35 | 1.16% | 26,853 |
| Sep 23, 2025 | 4.33 | 4.37 | 4.30 | 4.30 | 4.30 | -0.69% | 9,653 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.33 | 4.33 | 4.33 | -2.48% | 64,069 |
| Sep 19, 2025 | 4.65 | 4.65 | 4.36 | 4.44 | 4.44 | -4.52% | 14,988 |
| Sep 18, 2025 | 4.66 | 4.70 | 4.56 | 4.65 | 4.65 | 2.20% | 53,543 |
| Sep 17, 2025 | 4.43 | 4.70 | 4.42 | 4.55 | 4.55 | 1.11% | 133,929 |
| Sep 16, 2025 | 4.30 | 4.50 | 4.22 | 4.50 | 4.50 | 5.39% | 162,532 |
| Sep 15, 2025 | 4.32 | 4.32 | 4.20 | 4.27 | 4.27 | -1.16% | 8,595 |
| Sep 14, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 8,083 |
| Sep 12, 2025 | 4.21 | 4.32 | 4.20 | 4.32 | 4.32 | 2.86% | 7,983 |
| Sep 11, 2025 | 4.20 | 4.26 | 4.15 | 4.20 | 4.20 | -1.64% | 29,417 |
| Sep 10, 2025 | 4.12 | 4.27 | 4.12 | 4.27 | 4.27 | 1.67% | 10,813 |
| Sep 9, 2025 | 4.15 | 4.20 | 4.08 | 4.20 | 4.20 | 1.45% | 12,856 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | -1.43% | 11,538 |
| Sep 5, 2025 | 4.22 | 4.25 | 4.04 | 4.20 | 4.20 | -0.47% | 43,311 |
| Sep 4, 2025 | 4.24 | 4.38 | 4.20 | 4.22 | 4.22 | -0.24% | 24,886 |
| Sep 3, 2025 | 4.30 | 4.34 | 4.23 | 4.23 | 4.23 | -1.17% | 15,891 |
| Sep 2, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 1.66% | 219,491 |
| Sep 1, 2025 | 4.22 | 4.26 | 4.12 | 4.21 | 4.21 | -0.24% | 33,710 |
| Aug 29, 2025 | 4.00 | 4.23 | 4.00 | 4.22 | 4.22 | 6.03% | 30,158 |
| Aug 28, 2025 | 4.40 | 4.40 | 3.98 | 3.98 | 3.98 | -9.55% | 112,177 |
| Aug 27, 2025 | 4.45 | 4.57 | 4.32 | 4.40 | 4.25 | -1.12% | 139,816 |
| Aug 26, 2025 | 4.34 | 4.46 | 4.30 | 4.45 | 4.30 | 2.30% | 162,903 |
| Aug 25, 2025 | 4.30 | 4.39 | 4.27 | 4.35 | 4.20 | 3.57% | 60,936 |
| Aug 22, 2025 | 4.09 | 4.26 | 4.09 | 4.20 | 4.06 | 2.44% | 154,332 |
| Aug 21, 2025 | 4.18 | 4.18 | 4.06 | 4.10 | 3.96 | -1.91% | 18,089 |
| Aug 20, 2025 | 4.31 | 4.31 | 4.07 | 4.18 | 4.04 | -2.34% | 56,758 |
| Aug 19, 2025 | 4.32 | 4.34 | 4.25 | 4.28 | 4.13 | -1.83% | 45,553 |
| Aug 18, 2025 | 4.39 | 4.39 | 4.19 | 4.36 | 4.21 | 1.63% | 36,680 |
| Aug 15, 2025 | 4.24 | 4.29 | 4.15 | 4.29 | 4.14 | 3.62% | 83,238 |
| Aug 14, 2025 | 4.05 | 4.23 | 4.05 | 4.14 | 4.00 | -0.96% | 84,017 |
| Aug 13, 2025 | 4.05 | 4.18 | 4.05 | 4.18 | 4.04 | 3.72% | 48,398 |
| Aug 12, 2025 | 4.01 | 4.07 | 3.92 | 4.03 | 3.89 | 0.50% | 61,906 |
| Aug 11, 2025 | 4.05 | 4.07 | 4.00 | 4.01 | 3.87 | -1.72% | 57,862 |
| Aug 8, 2025 | 3.97 | 4.08 | 3.95 | 4.08 | 3.94 | 3.29% | 76,118 |
| Aug 7, 2025 | 4.05 | 4.05 | 3.85 | 3.95 | 3.82 | -2.47% | 21,976 |
| Aug 6, 2025 | 3.90 | 4.05 | 3.90 | 4.05 | 3.91 | 4.11% | 21,324 |
| Aug 5, 2025 | 3.87 | 3.94 | 3.79 | 3.89 | 3.76 | 0.52% | 44,008 |
| Aug 4, 2025 | 3.90 | 3.90 | 3.76 | 3.87 | 3.74 | -0.51% | 36,175 |
| Aug 1, 2025 | 3.83 | 3.89 | 3.81 | 3.89 | 3.76 | 0.78% | 45,228 |
| Jul 31, 2025 | 3.82 | 3.86 | 3.78 | 3.86 | 3.73 | 0.78% | 39,476 |
| Jul 30, 2025 | 3.84 | 3.87 | 3.80 | 3.83 | 3.70 | 1.32% | 25,383 |
| Jul 29, 2025 | 3.75 | 3.82 | 3.75 | 3.78 | 3.65 | -1.82% | 21,636 |
| Jul 28, 2025 | 3.85 | 3.85 | 3.71 | 3.85 | 3.72 | 0.52% | 82,738 |
| Jul 25, 2025 | 3.83 | 3.86 | 3.80 | 3.83 | 3.70 | 0.79% | 26,403 |
| Jul 24, 2025 | 3.80 | 3.86 | 3.80 | 3.80 | 3.67 | - | 12,236 |
| Jul 23, 2025 | 3.86 | 3.89 | 3.79 | 3.80 | 3.67 | -1.81% | 34,104 |
| Jul 22, 2025 | 3.86 | 3.87 | 3.80 | 3.87 | 3.74 | 0.26% | 7,070 |