ASX - Delayed Quote AUD

Liberty Financial Group Limited (LFG.AX)

Compare
3.8600
-0.1200
(-3.02%)
At close: 4:10:32 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20253.98004.25003.86003.86003.860043,155
Feb 3, 20253.98004.25003.86003.86003.860043,155
Jan 31, 20253.84003.98003.74003.98003.980023,080
Jan 30, 20253.72003.80003.68003.77003.770018,090
Jan 29, 20253.67003.72003.66003.68003.680011,547
Jan 28, 20253.65003.68003.56003.65003.65006,839
Jan 24, 20253.62003.62003.62003.62003.6200977
Jan 23, 20253.66003.69003.51003.60003.600022,346
Jan 22, 20253.73003.73003.52003.66003.660013,944
Jan 21, 20253.74003.74003.70003.73003.7300159,939
Jan 20, 20253.74003.74003.70003.74003.740011,325
Jan 17, 20253.69003.74003.68003.74003.740027,574
Jan 16, 20253.75003.75003.69003.69003.690025,372
Jan 15, 20253.74003.76003.51003.65003.650026,844
Jan 14, 20253.55003.97003.55003.68003.680027,557
Jan 13, 20253.45003.52003.45003.52003.520068,903
Jan 10, 20253.39003.45003.39003.45003.450011,959
Jan 9, 20253.40003.40003.38003.38003.380010,084
Jan 8, 20253.34003.45003.34003.45003.450014,134
Jan 7, 20253.33003.34003.33003.33003.3300112,238
Jan 6, 20253.32503.33003.28003.28003.280079
Jan 3, 20253.33003.33003.28003.29003.29001,766
Jan 2, 20253.32003.32003.28003.28003.28004,023
Dec 31, 20243.32003.32003.25003.32003.32003,633
Dec 30, 20243.28003.33003.23003.33003.3300870
Dec 27, 20243.22003.25003.22003.25003.2500105
Dec 24, 20243.30003.36003.20003.20003.200024,350
Dec 23, 20243.21003.32003.21003.32003.32001,530
Dec 20, 20243.30003.33003.24003.24003.240074,851
Dec 19, 20243.25003.32003.25003.29003.290015,973
Dec 18, 20243.21003.25003.21003.25003.250039,585
Dec 17, 20243.21003.21003.16003.21003.210016,583
Dec 16, 20243.25003.25003.18003.21003.210019,501
Dec 13, 20243.23003.28003.23003.23003.230013,060
Dec 12, 20243.20003.28003.20003.26003.260017,144
Dec 11, 20243.16003.20003.16003.20003.2000200,137
Dec 10, 20243.23003.24003.15003.15003.150031,067
Dec 9, 20243.26003.28003.20003.23003.230022,818
Dec 6, 20243.25003.30003.25003.25003.250026,376
Dec 5, 20243.18003.23003.18003.22003.22004,040
Dec 4, 20243.18003.20003.17003.18003.18004,426
Dec 3, 20243.18003.22003.17003.17003.170016,413
Dec 2, 20243.22003.22003.17003.17003.170028,511
Nov 29, 20243.17003.19003.15003.16003.16003,776
Nov 28, 2024 0.1200 Dividend
Nov 28, 20243.34003.34003.15003.22003.220030,931
Nov 27, 20243.36003.40003.33003.33003.210068,361
Nov 26, 20243.36003.39003.34003.34003.219661,870
Nov 25, 20243.31003.50003.31003.36003.2389126,855
Nov 22, 20243.20003.37003.20003.28003.16181,844
Nov 21, 20243.31003.32003.20003.20003.084714,107
Nov 20, 20243.28003.31003.28003.31003.19073,539
Nov 19, 20243.30003.35003.28003.35003.22931,904
Nov 18, 20243.35003.37003.28003.28003.161815,646
Nov 15, 20243.39003.40003.35003.28003.161826,626
Nov 14, 20243.35503.36003.35003.36003.23893,515
Nov 13, 20243.35003.40003.30003.40003.27758,708
Nov 12, 20243.34003.40003.27003.35003.2293172,999
Nov 11, 20243.26003.30003.15003.30003.181141,200
Nov 8, 20243.13003.22003.12003.19003.07501,668,203
Nov 7, 20243.11503.18003.11003.14003.026849,679
Nov 6, 20243.15003.27003.06003.06002.9497111,306
Nov 5, 20243.15003.37003.10003.13003.017270,091
Nov 4, 20243.15003.17003.12003.12003.0076184,649
Nov 1, 20243.15003.15003.15003.15003.0365-
Oct 31, 20243.11003.24003.07003.15003.036542,228
Oct 30, 20243.29003.29003.10003.11002.997940,079
Oct 29, 20243.29003.35003.25003.25003.132939,980
Oct 28, 20243.40003.40003.28003.29003.1714154,127
Oct 25, 20243.41003.41003.38003.38003.258233,017
Oct 24, 20243.43003.43003.37003.43003.306412,762
Oct 23, 20243.40003.41003.32003.40003.277532,015
Oct 22, 20243.36003.37003.35003.35003.2293178
Oct 21, 20243.40003.40503.34003.35003.229334,488
Oct 18, 20243.43003.50503.38003.38003.258269,509
Oct 17, 20243.40003.45503.40003.41003.287139,773
Oct 16, 20243.43003.45503.38503.40003.277539,691
Oct 15, 20243.51003.51503.41003.42003.296889,818
Oct 14, 20243.51003.53003.50003.51003.383526,269
Oct 11, 20243.48003.51003.45003.49003.364217,967
Oct 10, 20243.46003.53003.45003.46003.335333,928
Oct 9, 20243.50003.50003.45003.45003.325714,712
Oct 8, 20243.47003.53003.44003.47003.345027,348
Oct 7, 20243.46003.53003.46003.53003.40281,756
Oct 4, 20243.55003.55003.40003.46003.335311,076
Oct 3, 20243.48003.51003.47003.47003.34504,183
Oct 2, 20243.53003.53003.39003.46003.335329,068
Oct 1, 20243.58003.59003.55003.59003.46067,029
Sep 30, 20243.35003.56503.35003.50003.373927,372
Sep 27, 20243.45503.46503.35003.35003.2293270
Sep 26, 20243.45003.45003.40003.42003.29684,019
Sep 25, 20243.51003.53503.40003.40003.277529,239
Sep 24, 20243.56003.56003.50003.51003.3835345
Sep 23, 20243.51003.54003.50003.54003.412411,495
Sep 20, 20243.49003.57003.45003.45003.325729,247
Sep 19, 20243.48003.53003.48003.49003.3642216,717
Sep 18, 20243.43003.44003.40003.44003.316075,606
Sep 17, 20243.55003.55003.45003.45003.325763,124
Sep 16, 20243.52003.54003.51003.51003.383519,174
Sep 13, 20243.49003.49003.49003.49003.36421,114
Sep 12, 20243.34003.42003.34003.41003.287139,318
Sep 11, 20243.51003.53003.33003.33003.210030,365
Sep 10, 20243.62003.62003.52003.54003.412419,017
Sep 9, 20243.51003.59003.51003.57003.441447,103
Sep 6, 20243.53003.53003.46003.50003.37391,251,884
Sep 5, 20243.47003.47003.46003.47003.34502,882
Sep 4, 20243.42003.48003.37003.46003.335384,293
Sep 3, 20243.35003.39003.35003.38003.25824,220
Sep 2, 20243.41003.55003.34003.39003.267846,870
Aug 30, 20243.44003.55003.41003.41003.287120,501
Aug 29, 20243.46003.48503.45003.45003.325714,395
Aug 28, 20243.47003.48503.45003.45003.325711,081
Aug 27, 20243.50003.53003.45003.45003.325745,888
Aug 26, 20243.68003.68003.50003.50003.37393,334
Aug 23, 20243.45003.50503.44003.50003.373933,886
Aug 22, 20243.50003.50003.45003.45003.3257615
Aug 21, 20243.45003.51003.40003.50003.373912,532
Aug 20, 20243.57003.57003.45003.45003.325717,530
Aug 19, 20243.65003.65003.53003.56003.431731,207
Aug 16, 20243.77003.78003.65003.65003.51855,392
Aug 15, 20243.72003.73003.70003.72003.585915,751
Aug 14, 20243.72003.72003.71003.72003.58593,404
Aug 13, 20243.72003.73503.71003.71003.57631,869
Aug 12, 20243.74003.74003.69003.69003.55702,771
Aug 9, 20243.72003.72003.57003.72003.585935,058
Aug 8, 20243.65003.76003.65003.72003.585919,896
Aug 7, 20243.67003.80003.67003.80003.663129,699
Aug 6, 20243.64003.67003.47003.66003.528114,462
Aug 5, 20243.70003.70003.60003.60003.470352,904
Aug 2, 20243.70003.78003.65003.65003.518513,542
Aug 1, 20243.68003.68003.62003.62003.489512,311
Jul 31, 20243.75003.75003.67003.68003.54742,004
Jul 30, 20243.72003.72003.70003.70003.56676,576
Jul 29, 20243.62003.62003.62003.62003.4895-
Jul 26, 20243.62003.62003.62003.62003.4895578
Jul 25, 20243.71003.72503.61003.61003.479922,664
Jul 24, 20243.69003.69003.69003.69003.5570-
Jul 23, 20243.74003.74003.62003.69003.557016,707
Jul 22, 20243.70003.75003.63003.74003.6052152,418
Jul 19, 20243.75003.75003.66003.70003.566726,154
Jul 18, 20243.78003.79003.70003.78003.643822,882
Jul 17, 20243.70003.75003.60003.60003.47031,466
Jul 16, 20243.67003.78003.63003.66003.528115,232
Jul 15, 20243.77003.79003.65003.78003.643822,936
Jul 12, 20243.70003.77003.67503.76003.624532,487
Jul 11, 20243.74003.74003.65003.65003.5185779
Jul 10, 20243.77003.77003.77003.77003.63413
Jul 9, 20243.78003.80003.78003.78003.643810,169
Jul 8, 20243.80003.84003.74503.79003.653414,166
Jul 5, 20243.70003.80003.67003.76003.624572,647
Jul 4, 20243.79003.79003.72003.72003.58595,819
Jul 3, 20243.79003.79003.77003.79003.65346,961
Jul 2, 20243.76003.76003.75003.75003.61492,688
Jul 1, 20243.76003.76003.70003.70003.566725,533
Jun 28, 20243.79003.79003.71003.76003.62454,951
Jun 27, 2024 0.1300 Dividend
Jun 27, 20243.89003.89003.74003.74003.6052205,682
Jun 26, 20243.80003.82003.78003.82003.557024,273
Jun 25, 20243.70003.80003.58003.80003.538448,182
Jun 24, 20243.60003.73003.60003.72003.4639125,639
Jun 21, 20243.70003.70003.52503.63003.380141,760
Jun 20, 20243.70003.70003.68003.70003.445329,475
Jun 19, 20243.71003.72003.69003.70003.445314,218
Jun 18, 20243.75003.79003.70003.71003.454626,871
Jun 17, 20243.74003.74003.72003.74003.482556,078
Jun 14, 20243.75003.75003.70003.71003.45467,611
Jun 13, 20243.78003.78003.73003.74003.482578,606
Jun 12, 20243.80003.81003.79003.79003.529115,218
Jun 11, 20243.89003.89003.79003.79003.529125,517
Jun 7, 20243.84003.86003.84003.85003.58509,013
Jun 6, 20243.82003.87003.76003.76003.501242,968
Jun 5, 20243.90003.90003.86003.89003.62221,983
Jun 4, 20243.92003.92003.79003.79003.52917,352
Jun 3, 20243.95003.96003.82003.90003.631511,742
May 31, 20243.89003.97003.89003.97003.69671,920
May 30, 20243.84003.85003.78003.78003.519836,097
May 29, 20243.95003.95003.79003.85003.585034,682
May 28, 20243.99003.99003.88003.95003.67819,343
May 27, 20244.00004.00003.88003.99003.715334,136
May 24, 20243.93004.00003.86004.00003.724615,507
May 23, 20243.92003.92003.92003.92003.6501-
May 22, 20243.92003.92003.92003.92003.6501220
May 21, 20243.99004.00003.99004.00003.724614,860
May 20, 20243.89003.99003.89003.92003.650116,822
May 17, 20244.01004.01003.88003.89003.62221,293
May 16, 20244.03004.03004.01004.01003.73391,247
May 15, 20243.97003.97003.94003.97003.69674,194
May 14, 20243.86003.97003.86003.97003.69673,757
May 13, 20243.87003.95003.85003.85003.5850216,621
May 10, 20243.93003.94003.85003.85003.58508,845
May 9, 20244.03004.03003.85003.85003.58505,080
May 8, 20244.00004.03003.82003.82003.557024,592
May 7, 20244.01004.02004.01004.02003.743316,287
May 6, 20243.99004.02003.95004.01003.733924,690
May 3, 20243.98003.98003.96003.97003.696737,113
May 2, 20243.96003.98003.96003.98003.7060178,131
May 1, 20243.97003.97003.95003.97003.69673,234
Apr 30, 20243.98003.98003.98003.98003.7060-
Apr 29, 20243.98003.98003.86003.98003.70606,622
Apr 26, 20243.90003.97503.90003.97003.696711,921
Apr 24, 20243.90003.91003.90003.91003.640811,154
Apr 23, 20243.97003.98003.97003.98003.7060232,623
Apr 22, 20243.89003.91003.87503.90003.631553,547
Apr 19, 20243.80003.80003.80003.80003.53847,240
Apr 18, 20243.84003.85003.83003.83003.56635,601
Apr 17, 20243.80003.86003.80003.86003.59432,671
Apr 16, 20243.80003.88003.79003.88003.61297,798
Apr 15, 20243.83003.86003.75003.80003.538422,054
Apr 12, 20243.95003.95003.81003.81003.547723,768
Apr 11, 20244.00004.00003.95003.96003.687414,814
Apr 10, 20243.90004.03003.90004.00003.724625,242
Apr 9, 20243.91004.00003.81004.00003.724642,655
Apr 8, 20243.84003.94003.84003.94003.66886,836
Apr 5, 20243.90003.90003.81003.83003.566327,642
Apr 4, 20243.89003.89003.80003.86003.594313,651
Apr 3, 20243.90003.90003.80003.80003.538422,170
Apr 2, 20243.98504.00003.85003.85003.58507,420
Mar 28, 20243.90004.01003.81003.89003.622245,474
Mar 27, 20243.86003.86003.86003.86003.5943-
Mar 26, 20244.00004.00003.82003.86003.594354,456
Mar 25, 20243.80003.80003.68003.80003.538410,044
Mar 22, 20243.91003.92003.73003.80003.5384470,271
Mar 21, 20244.06004.09503.86003.86003.594322,017
Mar 20, 20243.95003.99003.95003.98003.70607,102
Mar 19, 20244.05004.09003.96004.00003.724625,315
Mar 18, 20244.24004.25004.00004.00003.72466,624
Mar 15, 20244.24004.24004.10004.10003.817863,845
Mar 14, 20244.11004.30004.11004.23003.9388143,192
Mar 13, 20244.15004.15004.14004.15003.86437,284
Mar 12, 20244.22004.22004.11004.15003.86434,531
Mar 11, 20244.20004.23004.10004.23003.938814,711
Mar 8, 20244.21004.21004.10004.10003.81786,262
Mar 7, 20244.15004.25004.10004.20003.910962,170
Mar 6, 20244.15004.19004.10004.19003.901624,833
Mar 5, 20244.23004.23004.23004.23003.938864,207
Mar 4, 20244.00004.29004.00004.24003.948174,580
Mar 1, 20244.00004.00004.00004.00003.7246200
Feb 29, 20244.01004.01003.73003.91003.6408569,669
Feb 28, 20244.06004.09004.00004.00003.724617,685
Feb 27, 20244.10004.10004.06004.06003.78055,345
Feb 26, 20244.15004.16004.06004.10003.817828,848
Feb 23, 20244.28004.28004.15004.15003.86438,067
Feb 22, 20244.09004.09004.08004.08003.79912,929
Feb 21, 20244.19004.19004.08004.08003.79912,715
Feb 20, 20244.18004.18004.15004.15003.8643330
Feb 19, 20244.09004.21504.08004.18003.89224,878
Feb 16, 20244.28004.39004.08004.13003.845716,454
Feb 15, 20244.16004.18504.16004.16003.8736177,787
Feb 14, 20244.12004.12004.12004.12003.836475,102
Feb 13, 20244.20004.20004.12004.12003.83647,883
Feb 12, 20244.30004.30004.11004.21003.920232,161
Feb 9, 20244.23004.31004.23004.31004.01335,233
Feb 8, 20244.44004.46004.26004.26003.966710,733
Feb 7, 20244.44004.46004.44004.46004.15306,578
Feb 6, 20244.42004.47004.42004.44004.134379,454
Feb 5, 20244.14004.41004.14004.41004.106421,150