Love Group Global Ltd (ASX:LVE)
Australia · Delayed Price · Currency is AUD 0.1200
0.00 (0.00%)
Oct 30, 2026, 12:21 PM AEDT
Love Group Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 209,860 |
| Oct 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.50% | 14,640 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 20.00% | 6,101 |
| Oct 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,999 |
| Oct 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 205,000 |
| Sep 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 31,264 |
| Sep 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 40,000 |
| Jul 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 20,000 |
| Jul 23, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -14.29% | 6,000 |
| Jul 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 8,401 |
| Jul 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 331,262 |
| Jul 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 228,700 |
| Jul 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 5,986 |
| Jul 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 50,000 |
| Jun 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 7,205 |
| Jun 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 209 |
| May 15, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 28,570 |
| May 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,805 |