Australia markets closed

The Lottery Corporation Limited (TLC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.9000+0.0300 (+0.62%)
At close: 04:10PM AEST
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 June 20244.90004.94004.88004.90004.90003,644,705
31 May 20244.94004.94004.86004.87004.87008,871,243
30 May 20244.84004.92004.83004.85004.85004,085,524
29 May 20244.89004.94504.84504.86004.86004,855,282
28 May 20245.02005.03004.96004.97004.97003,268,881
27 May 20245.00005.01004.96005.00005.00007,236,423
24 May 20245.06005.07004.95004.96004.96002,824,808
23 May 20245.09005.13005.06005.10005.10002,775,541
22 May 20245.11005.14005.06005.08005.08003,428,505
21 May 20245.16005.20505.10005.10005.10005,299,629
20 May 20245.17005.23005.16005.16005.16005,551,551
17 May 20245.21005.21005.13005.19005.19004,293,472
16 May 20245.20005.23005.17005.21005.21003,821,090
15 May 20245.14005.15005.11005.13005.13001,477,618
14 May 20245.11005.16005.11005.13005.13002,532,486
13 May 20245.08005.13005.07005.13005.13002,328,792
10 May 20245.02005.10005.01005.08005.08002,293,771
09 May 20245.04005.05005.01005.03005.03002,082,312
08 May 20245.04005.05005.00005.02005.02002,293,747
07 May 20244.98005.03004.94005.03005.03003,555,214
06 May 20244.94004.96004.91004.95004.95002,306,180
03 May 20244.85004.90004.83004.90004.90006,083,840
02 May 20244.87004.87004.81004.82004.82002,137,152
01 May 20244.82004.88004.81004.87004.87001,964,640
30 Apr 20244.86004.88004.85004.88004.88003,011,732
29 Apr 20244.91004.91004.85004.87004.87002,376,349
26 Apr 20244.85004.89004.81004.86004.86002,845,293
24 Apr 20244.96005.01004.89004.90004.90002,322,970
23 Apr 20244.98004.98004.91004.92004.92002,006,393
22 Apr 20245.01005.02004.95504.96004.96002,436,234
19 Apr 20244.87004.95004.82004.94004.94004,300,824
18 Apr 20244.98004.98004.92004.93004.93002,021,942
17 Apr 20244.96005.00004.93004.99004.99002,461,722
16 Apr 20244.96004.98004.90004.96004.96007,675,967
15 Apr 20245.03005.07005.01005.03005.03002,615,706
12 Apr 20245.03005.09005.02005.06005.06003,030,506
11 Apr 20245.03005.08004.98505.05005.05002,675,248
10 Apr 20245.22005.26005.08005.09005.09003,647,621
09 Apr 20245.13005.23005.12005.18005.18002,765,424
08 Apr 20245.18005.18005.13505.14005.14001,869,257
05 Apr 20245.06005.16005.02005.16005.16003,674,579
04 Apr 20245.09005.11005.08005.09005.09001,891,473
03 Apr 20245.09005.11005.05005.07005.07003,771,726
02 Apr 20245.12005.16505.11005.15005.15002,960,664
28 Mar 20245.19005.19005.10005.15005.15004,347,473
27 Mar 20245.19005.22005.15505.17005.17002,808,578
26 Mar 20245.14005.19005.09005.17005.17002,446,298
25 Mar 20245.21005.22005.09005.14005.14003,011,694
22 Mar 20245.19005.21005.14005.21005.21004,110,321
21 Mar 20245.25005.25005.18005.20005.20004,891,525
20 Mar 20245.15005.17005.10505.16005.16003,273,064
19 Mar 20245.11005.14005.06005.14005.14002,834,948
18 Mar 20245.10005.15005.07005.15005.15002,644,245
15 Mar 20245.14005.14005.06005.12005.12006,345,750
14 Mar 20245.20005.25005.16005.16005.16003,061,503
13 Mar 20245.24005.24005.16005.18005.18004,066,532
12 Mar 20245.13005.20505.12005.19005.19003,813,262
11 Mar 20245.16005.19005.11505.14005.14002,241,567
08 Mar 20245.08005.19005.08005.19005.19004,453,090
07 Mar 20245.12005.12005.06005.07005.07002,957,142
06 Mar 20245.02005.08005.00005.08005.08002,600,882
05 Mar 20245.05005.06004.99005.02005.02004,330,694
04 Mar 20245.11005.14005.05005.09005.09002,528,196
01 Mar 20245.08005.13005.06005.11005.11003,927,979
29 Feb 20245.05005.09505.01005.08005.08008,102,751
28 Feb 20245.00005.04004.95005.03005.03003,668,485
28 Feb 20240.08 Dividend
27 Feb 20245.05005.08004.97005.08005.00003,063,624
26 Feb 20245.14005.22005.05005.08005.00004,061,217
23 Feb 20245.20005.24505.04005.09005.00985,673,856
22 Feb 20245.12005.18005.10005.18005.09846,566,669
21 Feb 20245.09005.24505.05005.15005.06896,360,050
20 Feb 20245.03005.08005.00505.05004.97053,050,962
19 Feb 20245.04005.07005.01005.03004.95082,088,775
16 Feb 20245.08005.10005.03005.05004.97056,878,234
15 Feb 20244.93005.04004.92005.04004.96064,030,716
14 Feb 20244.98004.99004.91004.92004.84253,825,940
13 Feb 20245.08005.09005.02505.03004.95082,843,131
12 Feb 20245.11005.11005.06005.07004.99021,542,559
09 Feb 20245.04005.09005.03005.09005.00982,577,979
08 Feb 20245.05005.09005.04005.04004.96061,308,791
07 Feb 20245.09005.10005.03005.04004.96062,730,777
06 Feb 20245.03005.10505.03005.07004.99022,247,023
05 Feb 20245.08005.11005.06005.09005.00982,593,254
02 Feb 20245.05005.14505.00005.11005.02953,640,545
01 Feb 20245.05005.05004.98005.02004.94092,332,632
31 Jan 20244.97005.07004.94005.06004.98036,571,997
30 Jan 20244.97005.00004.93004.99004.91142,674,813
29 Jan 20244.91004.98004.91004.95004.87205,256,307
25 Jan 20244.86004.90504.84004.88004.80313,852,634
24 Jan 20244.88004.90504.81504.85004.77363,593,510
23 Jan 20244.97004.99004.89004.89004.81304,925,814
22 Jan 20244.95005.04004.94005.01004.93114,870,424
19 Jan 20244.93005.00004.89004.93004.85247,021,037
18 Jan 20244.61004.65004.54504.65004.57684,908,152
17 Jan 20244.61004.65004.59004.61004.537410,377,162
16 Jan 20244.57004.59004.52004.59004.51773,288,807
15 Jan 20244.60004.60004.54004.55004.4783391,713
12 Jan 20244.61004.61004.56004.60004.52762,421,008
11 Jan 20244.61004.63504.59004.63004.55713,303,586
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...