Love Group Global Ltd (ASX:LVE)
Australia
· Delayed Price · Currency is AUD 0.120
0.00 (0.00%)
Mar 5, 2026, 4:10 PM AEST
Love Group Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 6,000 |
| Mar 2, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 14.29% | 22,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 16.67% | 49,975 |
| Feb 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 427 |
| Feb 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 10,000 |
| Jan 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 17,000 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.09 | -22.61% | 25,002 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.00% | 20,000 |
| Oct 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -16.67% | 67,457 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 4,583 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 427 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 1,292 |
| Oct 3, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.11 | 3.85% | 36,950 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | - | 770 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | - | 40,037 |
| Sep 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | - | 700 |
| Sep 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | 4.00% | 72,000 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | -3.85% | 40,000 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | - | 20,000 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | 8.33% | 123,379 |
| Sep 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.09 | -4.00% | 78,846 |
| Sep 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | - | 100,000 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.10 | 4.17% | 12,103 |