Liberty Financial Group Limited (ASX:LFG)
Australia
· Delayed Price · Currency is AUD 4.100
+0.100 (2.50%)
At close: Dec 5, 2025
Liberty Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 4.40 | 4.45 | 4.38 | 4.39 | 4.31 | -1.57% | 12,180 |
| Oct 9, 2025 | 4.39 | 4.46 | 4.38 | 4.46 | 4.38 | 0.22% | 11,746 |
| Oct 8, 2025 | 4.40 | 4.45 | 4.38 | 4.45 | 4.37 | 1.14% | 19,234 |
| Oct 7, 2025 | 4.47 | 4.47 | 4.38 | 4.40 | 4.32 | -1.57% | 46,311 |
| Oct 6, 2025 | 4.48 | 4.48 | 4.43 | 4.47 | 4.39 | 2.05% | 22,962 |
| Oct 3, 2025 | 4.40 | 4.44 | 4.38 | 4.38 | 4.30 | -0.45% | 10,967 |
| Oct 2, 2025 | 4.40 | 4.40 | 4.35 | 4.40 | 4.32 | 0.92% | 52,485 |
| Oct 1, 2025 | 4.47 | 4.47 | 4.36 | 4.36 | 4.28 | -2.02% | 21,382 |
| Sep 30, 2025 | 4.42 | 4.50 | 4.42 | 4.45 | 4.37 | 0.68% | 17,326 |
| Sep 29, 2025 | 4.40 | 4.57 | 4.40 | 4.42 | 4.34 | 1.38% | 67,920 |
| Sep 26, 2025 | 4.37 | 4.39 | 4.30 | 4.36 | 4.21 | -0.68% | 65,829 |
| Sep 25, 2025 | 4.35 | 4.39 | 4.30 | 4.39 | 4.24 | 0.92% | 88,184 |
| Sep 24, 2025 | 4.35 | 4.35 | 4.32 | 4.35 | 4.20 | 1.16% | 26,853 |
| Sep 23, 2025 | 4.33 | 4.37 | 4.30 | 4.30 | 4.15 | -0.69% | 9,653 |
| Sep 22, 2025 | 4.50 | 4.50 | 4.33 | 4.33 | 4.18 | -2.48% | 64,069 |
| Sep 19, 2025 | 4.65 | 4.65 | 4.36 | 4.44 | 4.29 | -4.52% | 14,988 |
| Sep 18, 2025 | 4.66 | 4.70 | 4.56 | 4.65 | 4.49 | 2.20% | 53,543 |
| Sep 17, 2025 | 4.43 | 4.70 | 4.42 | 4.55 | 4.39 | 1.11% | 133,929 |
| Sep 16, 2025 | 4.30 | 4.50 | 4.22 | 4.50 | 4.34 | 5.39% | 162,532 |
| Sep 15, 2025 | 4.32 | 4.32 | 4.20 | 4.27 | 4.12 | -1.16% | 8,595 |
| Sep 12, 2025 | 4.21 | 4.32 | 4.20 | 4.32 | 4.17 | 2.86% | 7,983 |
| Sep 11, 2025 | 4.20 | 4.26 | 4.15 | 4.20 | 4.05 | -1.64% | 29,417 |
| Sep 10, 2025 | 4.12 | 4.27 | 4.12 | 4.27 | 4.12 | 1.67% | 10,813 |
| Sep 9, 2025 | 4.15 | 4.20 | 4.08 | 4.20 | 4.05 | 1.45% | 12,856 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | 4.00 | -1.43% | 11,538 |
| Sep 5, 2025 | 4.22 | 4.25 | 4.04 | 4.20 | 4.05 | -0.47% | 43,311 |
| Sep 4, 2025 | 4.24 | 4.38 | 4.20 | 4.22 | 4.07 | -0.24% | 24,886 |
| Sep 3, 2025 | 4.30 | 4.34 | 4.23 | 4.23 | 4.08 | -1.17% | 15,891 |
| Sep 2, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.13 | 1.66% | 219,491 |
| Sep 1, 2025 | 4.22 | 4.26 | 4.12 | 4.21 | 4.06 | -0.24% | 33,710 |
| Aug 29, 2025 | 4.00 | 4.23 | 4.00 | 4.22 | 4.07 | 6.03% | 30,158 |
| Aug 28, 2025 | 4.40 | 4.40 | 3.98 | 3.98 | 3.84 | -9.55% | 112,177 |
| Aug 27, 2025 | 4.45 | 4.57 | 4.32 | 4.40 | 4.10 | -1.12% | 139,816 |
| Aug 26, 2025 | 4.34 | 4.46 | 4.30 | 4.45 | 4.15 | 2.30% | 162,903 |
| Aug 25, 2025 | 4.30 | 4.39 | 4.27 | 4.35 | 4.06 | 3.57% | 60,936 |
| Aug 22, 2025 | 4.09 | 4.26 | 4.09 | 4.20 | 3.92 | 2.44% | 154,332 |
| Aug 21, 2025 | 4.18 | 4.18 | 4.06 | 4.10 | 3.82 | -1.91% | 18,089 |
| Aug 20, 2025 | 4.31 | 4.31 | 4.07 | 4.18 | 3.90 | -2.34% | 56,758 |
| Aug 19, 2025 | 4.32 | 4.34 | 4.25 | 4.28 | 3.99 | -1.83% | 45,553 |
| Aug 18, 2025 | 4.39 | 4.39 | 4.19 | 4.36 | 4.07 | 1.63% | 36,680 |
| Aug 15, 2025 | 4.24 | 4.29 | 4.15 | 4.29 | 4.00 | 3.62% | 83,238 |
| Aug 14, 2025 | 4.05 | 4.23 | 4.05 | 4.14 | 3.86 | -0.96% | 84,017 |
| Aug 13, 2025 | 4.05 | 4.18 | 4.05 | 4.18 | 3.90 | 3.72% | 48,398 |
| Aug 12, 2025 | 4.01 | 4.07 | 3.92 | 4.03 | 3.76 | 0.50% | 61,906 |
| Aug 11, 2025 | 4.05 | 4.07 | 4.00 | 4.01 | 3.74 | -1.72% | 57,862 |
| Aug 8, 2025 | 3.97 | 4.08 | 3.95 | 4.08 | 3.80 | 3.29% | 76,118 |
| Aug 7, 2025 | 4.05 | 4.05 | 3.85 | 3.95 | 3.68 | -2.47% | 21,976 |
| Aug 6, 2025 | 3.90 | 4.05 | 3.90 | 4.05 | 3.78 | 4.11% | 21,324 |
| Aug 5, 2025 | 3.87 | 3.94 | 3.79 | 3.89 | 3.63 | 0.52% | 44,008 |
| Aug 4, 2025 | 3.90 | 3.90 | 3.76 | 3.87 | 3.61 | -0.51% | 36,175 |
| Aug 1, 2025 | 3.83 | 3.89 | 3.81 | 3.89 | 3.63 | 0.78% | 45,228 |
| Jul 31, 2025 | 3.82 | 3.86 | 3.78 | 3.86 | 3.60 | 0.78% | 39,476 |
| Jul 30, 2025 | 3.84 | 3.87 | 3.80 | 3.83 | 3.57 | 1.32% | 25,383 |
| Jul 29, 2025 | 3.75 | 3.82 | 3.75 | 3.78 | 3.52 | -1.82% | 21,636 |
| Jul 28, 2025 | 3.85 | 3.85 | 3.71 | 3.85 | 3.59 | 0.52% | 82,738 |
| Jul 25, 2025 | 3.83 | 3.86 | 3.80 | 3.83 | 3.57 | 0.79% | 26,403 |
| Jul 24, 2025 | 3.80 | 3.86 | 3.80 | 3.80 | 3.54 | - | 12,236 |
| Jul 23, 2025 | 3.86 | 3.89 | 3.79 | 3.80 | 3.54 | -1.81% | 34,104 |
| Jul 22, 2025 | 3.86 | 3.87 | 3.80 | 3.87 | 3.61 | 0.26% | 7,070 |
| Jul 21, 2025 | 3.73 | 3.86 | 3.72 | 3.86 | 3.60 | 3.21% | 29,743 |