Liberty Financial Group Limited (ASX:LFG)
Australia · Delayed Price · Currency is AUD 3.890
+0.030 (0.78%)
Aug 1, 2025, 4:10 PM AEST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 3.82 | 3.86 | 3.78 | 3.86 | 3.86 | 0.78% | 39,476 |
| Jul 30, 2025 | 3.84 | 3.87 | 3.80 | 3.83 | 3.83 | 1.32% | 25,383 |
| Jul 29, 2025 | 3.75 | 3.82 | 3.75 | 3.78 | 3.78 | -1.82% | 21,636 |
| Jul 28, 2025 | 3.85 | 3.85 | 3.71 | 3.85 | 3.85 | 0.52% | 82,738 |
| Jul 25, 2025 | 3.83 | 3.86 | 3.80 | 3.83 | 3.83 | 0.79% | 26,403 |
| Jul 24, 2025 | 3.80 | 3.86 | 3.80 | 3.80 | 3.80 | - | 12,236 |
| Jul 23, 2025 | 3.86 | 3.89 | 3.79 | 3.80 | 3.80 | -1.81% | 34,104 |
| Jul 22, 2025 | 3.86 | 3.87 | 3.80 | 3.87 | 3.87 | 0.26% | 7,070 |
| Jul 21, 2025 | 3.73 | 3.86 | 3.72 | 3.86 | 3.86 | 3.21% | 29,743 |
| Jul 18, 2025 | 3.72 | 3.79 | 3.63 | 3.74 | 3.74 | 1.36% | 113,527 |
| Jul 17, 2025 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -0.27% | 5,486 |
| Jul 16, 2025 | 3.72 | 3.74 | 3.70 | 3.70 | 3.70 | -0.54% | 34,390 |
| Jul 15, 2025 | 3.77 | 3.77 | 3.71 | 3.72 | 3.72 | -1.33% | 16,191 |
| Jul 14, 2025 | 3.68 | 3.77 | 3.68 | 3.77 | 3.77 | 1.89% | 14,884 |
| Jul 11, 2025 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.09% | 28,422 |
| Jul 10, 2025 | 3.70 | 3.70 | 3.64 | 3.66 | 3.66 | -1.08% | 15,423 |
| Jul 9, 2025 | 3.68 | 3.70 | 3.60 | 3.70 | 3.70 | 0.82% | 16,515 |
| Jul 8, 2025 | 3.55 | 3.67 | 3.54 | 3.67 | 3.67 | 1.66% | 33,034 |
| Jul 7, 2025 | 3.59 | 3.61 | 3.47 | 3.61 | 3.61 | 0.56% | 73,412 |
| Jul 4, 2025 | 3.58 | 3.59 | 3.54 | 3.59 | 3.59 | 3.16% | 24,976 |
| Jul 3, 2025 | 3.64 | 3.64 | 3.47 | 3.48 | 3.48 | -2.25% | 10,970 |
| Jul 2, 2025 | 3.52 | 3.56 | 3.43 | 3.56 | 3.56 | 2.01% | 8,493 |
| Jul 1, 2025 | 3.34 | 3.51 | 3.34 | 3.49 | 3.49 | 4.49% | 44,228 |
| Jun 30, 2025 | 3.36 | 3.37 | 3.31 | 3.34 | 3.34 | -0.60% | 16,810 |
| Jun 27, 2025 | 3.49 | 3.49 | 3.30 | 3.36 | 3.36 | -4.27% | 30,480 |
| Jun 26, 2025 | 3.61 | 3.61 | 3.48 | 3.51 | 3.31 | -2.77% | 120,558 |
| Jun 25, 2025 | 3.68 | 3.68 | 3.59 | 3.61 | 3.40 | -1.90% | 9,902 |
| Jun 24, 2025 | 3.32 | 3.72 | 3.32 | 3.68 | 3.47 | 10.84% | 67,774 |
| Jun 23, 2025 | 3.30 | 3.32 | 3.20 | 3.32 | 3.13 | 2.79% | 158,989 |
| Jun 20, 2025 | 3.30 | 3.31 | 3.23 | 3.23 | 3.05 | - | 16,440 |
| Jun 19, 2025 | 3.25 | 3.27 | 3.20 | 3.23 | 3.05 | - | 97,292 |
| Jun 18, 2025 | 3.18 | 3.33 | 3.17 | 3.23 | 3.05 | 1.57% | 178,979 |
| Jun 17, 2025 | 3.14 | 3.19 | 3.14 | 3.18 | 3.00 | - | 64,611 |
| Jun 16, 2025 | 3.16 | 3.18 | 3.12 | 3.18 | 3.00 | - | 62,515 |
| Jun 13, 2025 | 3.20 | 3.20 | 3.17 | 3.18 | 3.00 | -0.63% | 76,872 |
| Jun 12, 2025 | 3.19 | 3.21 | 3.18 | 3.20 | 3.02 | 0.31% | 276,399 |
| Jun 11, 2025 | 3.20 | 3.21 | 3.16 | 3.19 | 3.01 | - | 128,581 |
| Jun 10, 2025 | 3.19 | 3.20 | 3.17 | 3.19 | 3.01 | - | 151,628 |
| Jun 6, 2025 | 3.19 | 3.20 | 3.15 | 3.19 | 3.01 | - | 57,073 |
| Jun 5, 2025 | 3.22 | 3.22 | 3.17 | 3.19 | 3.01 | -0.31% | 132,402 |
| Jun 4, 2025 | 3.15 | 3.24 | 3.15 | 3.20 | 3.02 | 1.91% | 221,668 |
| Jun 3, 2025 | 3.14 | 3.15 | 3.13 | 3.14 | 2.96 | 0.64% | 264,290 |
| Jun 2, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 2.94 | 0.32% | 205,616 |
| May 30, 2025 | 3.14 | 3.15 | 3.10 | 3.11 | 2.93 | -0.32% | 113,804 |
| May 29, 2025 | 3.12 | 3.13 | 3.12 | 3.12 | 2.94 | 0.65% | 5,290 |
| May 28, 2025 | 3.13 | 3.13 | 3.10 | 3.10 | 2.92 | -0.64% | 91,500 |
| May 27, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 2.94 | -0.64% | 186,268 |
| May 26, 2025 | 3.15 | 3.15 | 3.13 | 3.14 | 2.96 | 0.32% | 78,141 |
| May 23, 2025 | 3.13 | 3.14 | 3.12 | 3.13 | 2.95 | - | 100,551 |
| May 22, 2025 | 3.14 | 3.15 | 3.12 | 3.13 | 2.95 | 0.32% | 39,017 |