Love Group Global Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0 |
| 2025-11-11 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0 |
| 2025-11-10 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0 |
| 2025-11-07 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0 |
| 2025-11-06 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0 |
| 2025-11-05 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0 |
| 2025-11-04 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0 |
| 2025-11-03 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 20,000 |
| 2025-10-31 | 0.100 | 0.100 | 0.100 | 0.100 | 0.100 | 67,457 |
| 2025-10-30 | 0.120 | 0.120 | 0.120 | 0.120 | 0.120 | 4,583 |
| 2025-10-29 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0 |
| 2025-10-28 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0 |
| 2025-10-27 | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0 |
← NewerPage 5 of 5 · 253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-06 | 0.0300 AUD |
| 2024-12-11 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.