Liberty Financial Group Limited (ASX:LFG)
Australia · Delayed Price · Currency is AUD 4.030
-0.260 (-6.06%)
At close: Dec 19, 2025
Liberty Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.29 | 4.29 | 4.02 | 4.03 | 4.03 | -6.06% | 49,111 |
| Dec 18, 2025 | 4.07 | 4.29 | 4.05 | 4.29 | 4.29 | 5.41% | 96,416 |
| Dec 17, 2025 | 4.05 | 4.11 | 4.01 | 4.07 | 4.07 | 0.49% | 13,188 |
| Dec 16, 2025 | 4.10 | 4.13 | 4.05 | 4.05 | 4.05 | 0.50% | 7,448 |
| Dec 15, 2025 | 4.09 | 4.14 | 3.98 | 4.03 | 4.03 | -1.47% | 25,744 |
| Dec 12, 2025 | 4.12 | 4.19 | 4.09 | 4.09 | 4.09 | -1.68% | 2,209 |
| Dec 11, 2025 | 3.98 | 4.16 | 3.98 | 4.16 | 4.16 | 5.85% | 56,020 |
| Dec 10, 2025 | 4.07 | 4.07 | 3.93 | 3.93 | 3.93 | -3.44% | 26,817 |
| Dec 9, 2025 | 3.98 | 4.10 | 3.96 | 4.07 | 4.07 | 2.52% | 37,559 |
| Dec 8, 2025 | 4.10 | 4.10 | 3.93 | 3.97 | 3.97 | -3.17% | 8,301 |
| Dec 5, 2025 | 4.05 | 4.13 | 4.01 | 4.10 | 4.10 | 2.50% | 14,810 |
| Dec 4, 2025 | 4.06 | 4.13 | 3.90 | 4.00 | 4.00 | -1.23% | 16,088 |
| Dec 3, 2025 | 4.20 | 4.25 | 4.04 | 4.05 | 4.05 | -3.57% | 17,583 |
| Dec 2, 2025 | 4.29 | 4.34 | 4.15 | 4.20 | 4.13 | -1.64% | 91,708 |
| Dec 1, 2025 | 4.24 | 4.29 | 4.13 | 4.27 | 4.19 | 0.23% | 81,207 |
| Nov 28, 2025 | 4.14 | 4.26 | 4.10 | 4.26 | 4.18 | 2.65% | 20,702 |
| Nov 27, 2025 | 4.22 | 4.22 | 4.01 | 4.15 | 4.08 | -1.89% | 20,870 |
| Nov 26, 2025 | 4.34 | 4.34 | 4.00 | 4.23 | 4.15 | 3.68% | 53,410 |
| Nov 25, 2025 | 3.99 | 4.12 | 3.99 | 4.08 | 4.01 | 1.75% | 1,421 |
| Nov 24, 2025 | 4.01 | 4.05 | 3.98 | 4.01 | 3.94 | - | 2,343 |
| Nov 21, 2025 | 4.02 | 4.05 | 3.96 | 4.01 | 3.94 | -0.25% | 46,032 |
| Nov 20, 2025 | 4.13 | 4.30 | 4.00 | 4.02 | 3.95 | -2.43% | 6,114 |
| Nov 19, 2025 | 4.10 | 4.12 | 3.98 | 4.12 | 4.05 | 2.49% | 22,510 |
| Nov 18, 2025 | 4.04 | 4.04 | 3.96 | 4.02 | 3.95 | -0.50% | 213,271 |
| Nov 17, 2025 | 4.09 | 4.09 | 4.04 | 4.04 | 3.97 | -0.25% | 24,128 |
| Nov 14, 2025 | 4.06 | 4.09 | 4.03 | 4.05 | 3.98 | -0.98% | 3,104 |
| Nov 13, 2025 | 4.07 | 4.10 | 4.03 | 4.09 | 4.02 | 0.99% | 20,283 |
| Nov 12, 2025 | 4.06 | 4.09 | 4.04 | 4.05 | 3.98 | -0.25% | 8,057 |
| Nov 11, 2025 | 4.03 | 4.06 | 4.03 | 4.06 | 3.99 | 0.25% | 2,984 |
| Nov 10, 2025 | 4.03 | 4.05 | 4.02 | 4.05 | 3.98 | 0.75% | 13,282 |
| Nov 7, 2025 | 3.96 | 4.08 | 3.96 | 4.02 | 3.95 | 1.52% | 8,749 |
| Nov 6, 2025 | 4.08 | 4.09 | 3.96 | 3.96 | 3.89 | -2.94% | 22,378 |
| Nov 5, 2025 | 4.08 | 4.13 | 4.01 | 4.08 | 4.01 | 0.74% | 10,567 |
| Nov 4, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 3.98 | 2.02% | 21,810 |
| Nov 3, 2025 | 4.11 | 4.19 | 3.97 | 3.97 | 3.90 | -3.64% | 39,180 |
| Oct 31, 2025 | 4.08 | 4.13 | 4.08 | 4.12 | 4.05 | 0.98% | 16,235 |
| Oct 30, 2025 | 4.15 | 4.15 | 4.08 | 4.08 | 4.01 | -0.49% | 5,613 |
| Oct 29, 2025 | 4.13 | 4.20 | 4.09 | 4.10 | 4.03 | -0.73% | 46,295 |
| Oct 28, 2025 | 4.08 | 4.16 | 4.07 | 4.13 | 4.06 | 1.23% | 15,900 |
| Oct 27, 2025 | 4.13 | 4.13 | 4.08 | 4.08 | 4.01 | - | 34,784 |
| Oct 24, 2025 | 4.15 | 4.15 | 4.08 | 4.08 | 4.01 | -1.21% | 16,746 |
| Oct 23, 2025 | 4.12 | 4.13 | 4.05 | 4.13 | 4.06 | 0.49% | 5,945 |
| Oct 22, 2025 | 4.18 | 4.18 | 4.11 | 4.11 | 4.04 | -1.67% | 3,197 |
| Oct 21, 2025 | 4.27 | 4.27 | 4.11 | 4.18 | 4.11 | -2.11% | 18,807 |
| Oct 20, 2025 | 4.06 | 4.27 | 4.04 | 4.27 | 4.19 | 5.69% | 17,023 |
| Oct 17, 2025 | 4.24 | 4.27 | 4.04 | 4.04 | 3.97 | -4.49% | 68,443 |
| Oct 16, 2025 | 4.35 | 4.38 | 4.23 | 4.23 | 4.15 | -2.76% | 16,809 |
| Oct 15, 2025 | 4.34 | 4.41 | 4.15 | 4.35 | 4.27 | 0.69% | 2,019,132 |
| Oct 14, 2025 | 4.41 | 4.41 | 4.30 | 4.32 | 4.24 | -1.59% | 12,743 |
| Oct 13, 2025 | 4.38 | 4.47 | 4.31 | 4.39 | 4.31 | - | 80,121 |