Singapore markets close in 3 hours 17 minutes
Straits Times Index
3,308.61 +8.61 (+0.26%) Nikkei
38,626.88 -6.14 (-0.02%) Hang Seng
18,045.47 -289.85 (-1.58%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,557.84 -841.29 (-1.29%) CMC Crypto 200
1,352.18 -30.48 (-2.20%)
Liberty Financial Group Limited (LFG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:16PM AEST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 3.7000 | 3.7000 | 3.6800 | 3.6900 | 3.6900 | 20,843 |
| 20 Jun 2024 | 3.7000 | 3.7000 | 3.6800 | 3.7000 | 3.7000 | 29,475 |
| 19 Jun 2024 | 3.7100 | 3.7200 | 3.6900 | 3.7000 | 3.7000 | 14,218 |
| 18 Jun 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7100 | 3.7100 | 26,871 |
| 17 Jun 2024 | 3.7400 | 3.7400 | 3.7200 | 3.7400 | 3.7400 | 56,078 |
| 14 Jun 2024 | 3.7500 | 3.7500 | 3.7000 | 3.7100 | 3.7100 | 7,611 |
| 13 Jun 2024 | 3.7800 | 3.7800 | 3.7300 | 3.7400 | 3.7400 | 78,606 |
| 12 Jun 2024 | 3.8000 | 3.8100 | 3.7900 | 3.7900 | 3.7900 | 15,218 |
| 11 Jun 2024 | 3.8900 | 3.8900 | 3.7900 | 3.7900 | 3.7900 | 25,517 |
| 07 Jun 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8500 | 3.8500 | 9,013 |
| 06 Jun 2024 | 3.8200 | 3.8700 | 3.7600 | 3.7600 | 3.7600 | 42,968 |
| 05 Jun 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 1,983 |
| 04 Jun 2024 | 3.9200 | 3.9200 | 3.7900 | 3.7900 | 3.7900 | 7,352 |
| 03 Jun 2024 | 3.9500 | 3.9600 | 3.8200 | 3.9000 | 3.9000 | 11,742 |
| 31 May 2024 | 3.8900 | 3.9700 | 3.8900 | 3.9700 | 3.9700 | 1,920 |
| 30 May 2024 | 3.8400 | 3.8500 | 3.7800 | 3.7800 | 3.7800 | 36,097 |
| 29 May 2024 | 3.9500 | 3.9500 | 3.7900 | 3.8500 | 3.8500 | 34,682 |
| 28 May 2024 | 3.9900 | 3.9900 | 3.8800 | 3.9500 | 3.9500 | 9,343 |
| 27 May 2024 | 4.0000 | 4.0000 | 3.8800 | 3.9900 | 3.9900 | 34,136 |
| 24 May 2024 | 3.9300 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | 15,507 |
| 23 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 22 May 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 220 |
| 21 May 2024 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 14,860 |
| 20 May 2024 | 3.8900 | 3.9900 | 3.8900 | 3.9200 | 3.9200 | 16,822 |
| 17 May 2024 | 4.0100 | 4.0100 | 3.8800 | 3.8900 | 3.8900 | 1,293 |
| 16 May 2024 | 4.0300 | 4.0300 | 4.0100 | 4.0100 | 4.0100 | 1,247 |
| 15 May 2024 | 3.9700 | 3.9700 | 3.9400 | 3.9700 | 3.9700 | 4,194 |
| 14 May 2024 | 3.8600 | 3.9700 | 3.8600 | 3.9700 | 3.9700 | 3,757 |
| 13 May 2024 | 3.8700 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 216,621 |
| 10 May 2024 | 3.9300 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 8,845 |
| 09 May 2024 | 4.0300 | 4.0300 | 3.8500 | 3.8500 | 3.8500 | 5,080 |
| 08 May 2024 | 4.0000 | 4.0300 | 3.8200 | 3.8200 | 3.8200 | 24,592 |
| 07 May 2024 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | 4.0200 | 16,287 |
| 06 May 2024 | 3.9900 | 4.0200 | 3.9500 | 4.0100 | 4.0100 | 24,690 |
| 03 May 2024 | 3.9800 | 3.9800 | 3.9600 | 3.9700 | 3.9700 | 37,113 |
| 02 May 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | 3.9800 | 178,131 |
| 01 May 2024 | 3.9700 | 3.9700 | 3.9500 | 3.9700 | 3.9700 | 3,234 |
| 30 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| 29 Apr 2024 | 3.9800 | 3.9800 | 3.8600 | 3.9800 | 3.9800 | 6,622 |
| 26 Apr 2024 | 3.9000 | 3.9750 | 3.9000 | 3.9700 | 3.9700 | 11,921 |
| 24 Apr 2024 | 3.9000 | 3.9100 | 3.9000 | 3.9100 | 3.9100 | 11,154 |
| 23 Apr 2024 | 3.9700 | 3.9800 | 3.9700 | 3.9800 | 3.9800 | 232,623 |
| 22 Apr 2024 | 3.8900 | 3.9100 | 3.8750 | 3.9000 | 3.9000 | 53,547 |
| 19 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 7,240 |
| 18 Apr 2024 | 3.8400 | 3.8500 | 3.8300 | 3.8300 | 3.8300 | 5,601 |
| 17 Apr 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | 2,671 |
| 16 Apr 2024 | 3.8000 | 3.8800 | 3.7900 | 3.8800 | 3.8800 | 7,798 |
| 15 Apr 2024 | 3.8300 | 3.8600 | 3.7500 | 3.8000 | 3.8000 | 22,054 |
| 12 Apr 2024 | 3.9500 | 3.9500 | 3.8100 | 3.8100 | 3.8100 | 23,768 |
| 11 Apr 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 14,814 |
| 10 Apr 2024 | 3.9000 | 4.0300 | 3.9000 | 4.0000 | 4.0000 | 25,242 |
| 09 Apr 2024 | 3.9100 | 4.0000 | 3.8100 | 4.0000 | 4.0000 | 42,655 |
| 08 Apr 2024 | 3.8400 | 3.9400 | 3.8400 | 3.9400 | 3.9400 | 6,836 |
| 05 Apr 2024 | 3.9000 | 3.9000 | 3.8100 | 3.8300 | 3.8300 | 27,642 |
| 04 Apr 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8600 | 3.8600 | 13,651 |
| 03 Apr 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 22,170 |
| 02 Apr 2024 | 3.9850 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 7,420 |
| 28 Mar 2024 | 3.9000 | 4.0100 | 3.8100 | 3.8900 | 3.8900 | 45,474 |
| 27 Mar 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 26 Mar 2024 | 4.0000 | 4.0000 | 3.8200 | 3.8600 | 3.8600 | 54,456 |
| 25 Mar 2024 | 3.8000 | 3.8000 | 3.6800 | 3.8000 | 3.8000 | 10,044 |
| 22 Mar 2024 | 3.9100 | 3.9200 | 3.7300 | 3.8000 | 3.8000 | 470,271 |
| 21 Mar 2024 | 4.0600 | 4.0950 | 3.8600 | 3.8600 | 3.8600 | 22,017 |
| 20 Mar 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9800 | 3.9800 | 7,102 |
| 19 Mar 2024 | 4.0500 | 4.0900 | 3.9600 | 4.0000 | 4.0000 | 25,315 |
| 18 Mar 2024 | 4.2400 | 4.2500 | 4.0000 | 4.0000 | 4.0000 | 6,624 |
| 15 Mar 2024 | 4.2400 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | 63,845 |
| 14 Mar 2024 | 4.1100 | 4.3000 | 4.1100 | 4.2300 | 4.2300 | 143,192 |
| 13 Mar 2024 | 4.1500 | 4.1500 | 4.1400 | 4.1500 | 4.1500 | 7,284 |
| 12 Mar 2024 | 4.2200 | 4.2200 | 4.1100 | 4.1500 | 4.1500 | 4,531 |
| 11 Mar 2024 | 4.2000 | 4.2300 | 4.1000 | 4.2300 | 4.2300 | 14,711 |
| 08 Mar 2024 | 4.2100 | 4.2100 | 4.1000 | 4.1000 | 4.1000 | 6,262 |
| 07 Mar 2024 | 4.1500 | 4.2500 | 4.1000 | 4.2000 | 4.2000 | 62,170 |
| 06 Mar 2024 | 4.1500 | 4.1900 | 4.1000 | 4.1900 | 4.1900 | 24,833 |
| 05 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 64,207 |
| 04 Mar 2024 | 4.0000 | 4.2900 | 4.0000 | 4.2400 | 4.2400 | 74,580 |
| 01 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 200 |
| 29 Feb 2024 | 4.0100 | 4.0100 | 3.7300 | 3.9100 | 3.9100 | 569,669 |
| 28 Feb 2024 | 4.0600 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 17,685 |
| 27 Feb 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 5,345 |
| 26 Feb 2024 | 4.1500 | 4.1600 | 4.0600 | 4.1000 | 4.1000 | 28,848 |
| 23 Feb 2024 | 4.2800 | 4.2800 | 4.1500 | 4.1500 | 4.1500 | 8,067 |
| 22 Feb 2024 | 4.0900 | 4.0900 | 4.0800 | 4.0800 | 4.0800 | 2,929 |
| 21 Feb 2024 | 4.1900 | 4.1900 | 4.0800 | 4.0800 | 4.0800 | 2,715 |
| 20 Feb 2024 | 4.1800 | 4.1800 | 4.1500 | 4.1500 | 4.1500 | 330 |
| 19 Feb 2024 | 4.0900 | 4.2150 | 4.0800 | 4.1800 | 4.1800 | 4,878 |
| 16 Feb 2024 | 4.2800 | 4.3900 | 4.0800 | 4.1300 | 4.1300 | 16,454 |
| 15 Feb 2024 | 4.1600 | 4.1850 | 4.1600 | 4.1600 | 4.1600 | 177,787 |
| 14 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 75,102 |
| 13 Feb 2024 | 4.2000 | 4.2000 | 4.1200 | 4.1200 | 4.1200 | 7,883 |
| 12 Feb 2024 | 4.3000 | 4.3000 | 4.1100 | 4.2100 | 4.2100 | 32,161 |
| 09 Feb 2024 | 4.2300 | 4.3100 | 4.2300 | 4.3100 | 4.3100 | 5,233 |
| 08 Feb 2024 | 4.4400 | 4.4600 | 4.2600 | 4.2600 | 4.2600 | 10,733 |
| 07 Feb 2024 | 4.4400 | 4.4600 | 4.4400 | 4.4600 | 4.4600 | 6,578 |
| 06 Feb 2024 | 4.4200 | 4.4700 | 4.4200 | 4.4400 | 4.4400 | 79,454 |
| 05 Feb 2024 | 4.1400 | 4.4100 | 4.1400 | 4.4100 | 4.4100 | 21,150 |
| 02 Feb 2024 | 4.1400 | 4.1800 | 4.0700 | 4.1800 | 4.1800 | 13,410 |
| 01 Feb 2024 | 4.2300 | 4.2300 | 4.1400 | 4.1400 | 4.1400 | 7,415 |
| 31 Jan 2024 | 4.1900 | 4.2000 | 4.1300 | 4.1700 | 4.1700 | 210,295 |
| 30 Jan 2024 | 4.1500 | 4.1800 | 4.1500 | 4.1600 | 4.1600 | 2,364 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.