Australia markets closed

AJ Lucas Group Limited (AJL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0100-0.0010 (-9.09%)
At close: 04:10PM AEST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.01100.01100.00900.01000.01003,553,625
17 June 20240.01100.01100.01100.01100.0110500,000
14 June 20240.01100.01100.01100.01100.011025,003
13 June 20240.01000.01100.01000.01100.01101,280,625
12 June 20240.01100.01100.01100.01100.0110631,089
11 June 20240.01100.01100.01100.01100.0110394,210
07 June 20240.01100.01100.01100.01100.0110183,391
06 June 20240.01000.01100.01000.01000.0100809,111
05 June 20240.01100.01100.01100.01100.0110500,000
04 June 20240.01100.01100.01100.01100.0110124,659
03 June 20240.01100.01100.01100.01100.0110286,750
31 May 20240.01100.01100.01100.01100.0110574,886
30 May 20240.01100.01100.01100.01100.0110-
29 May 20240.01100.01100.01100.01100.0110-
28 May 20240.01100.01100.01100.01100.011030,000
27 May 20240.01100.01100.01100.01100.0110-
24 May 20240.01100.01100.01100.01100.0110104,615
23 May 20240.01100.01100.01100.01100.0110709,077
22 May 20240.01100.01100.01100.01100.011045,185
21 May 20240.01200.01200.01200.01200.012020,833
20 May 20240.01100.01100.01100.01100.0110-
17 May 20240.01100.01100.01100.01100.0110-
16 May 20240.01100.01100.01100.01100.0110650,000
15 May 20240.01100.01100.01100.01100.0110442,271
14 May 20240.01050.01050.01050.01050.0105-
13 May 20240.01100.01100.01050.01050.01051,617,135
10 May 20240.01200.01200.01200.01200.0120141,239
09 May 20240.01200.01300.01200.01200.0120319,586
08 May 20240.01300.01300.01300.01300.0130-
07 May 20240.01300.01300.01300.01300.01303,600
06 May 20240.01100.01300.01100.01300.0130909,520
03 May 20240.01300.01300.01300.01300.0130-
02 May 20240.01200.01300.01000.01300.0130716,800
01 May 20240.01200.01200.01200.01200.012059,149
30 Apr 20240.01100.01200.01100.01200.012034,542
29 Apr 20240.01100.01300.01100.01300.01304,816,666
26 Apr 20240.01100.01100.01100.01100.0110-
24 Apr 20240.01100.01100.01100.01100.0110224,578
23 Apr 20240.01100.01100.01100.01100.01104,184
22 Apr 20240.01050.01100.01050.01100.0110183,260
19 Apr 20240.01200.01200.01200.01200.0120121,052
18 Apr 20240.01100.01100.01000.01100.0110390,045
17 Apr 20240.01100.01100.01100.01100.0110350,000
16 Apr 20240.01000.01100.01000.01100.01101,272,389
15 Apr 20240.01100.01100.01100.01100.011050,000
12 Apr 20240.01100.01100.01100.01100.0110-
11 Apr 20240.01200.01200.01100.01100.011095,604
10 Apr 20240.01100.01100.01100.01100.01102,396
09 Apr 20240.01100.01100.01100.01100.01103,654
08 Apr 20240.01150.01150.01100.01150.0115291,788
05 Apr 20240.01000.01200.01000.01200.01203,081,000
04 Apr 20240.01000.01000.01000.01000.0100138,203
03 Apr 20240.01000.01000.01000.01000.010052,106
02 Apr 20240.01100.01100.01000.01100.0110890,502
28 Mar 20240.01100.01200.01100.01200.0120100,070
27 Mar 20240.01100.01100.01100.01100.0110180,659
26 Mar 20240.01200.01200.01100.01100.0110251,631
25 Mar 20240.01200.01200.01200.01200.0120-
22 Mar 20240.01200.01200.01200.01200.012066,000
21 Mar 20240.01000.01100.01000.01100.0110340,873
20 Mar 20240.01100.01200.01100.01200.0120362,204
19 Mar 20240.01100.01150.01050.01100.01104,771,558
18 Mar 20240.01100.01200.01100.01200.012088,325
15 Mar 20240.01200.01300.01200.01200.0120202,582
14 Mar 20240.01200.01200.01200.01200.01205,000
13 Mar 20240.01300.01300.01300.01300.013025,000
12 Mar 20240.01200.01300.01200.01300.0130680,920
11 Mar 20240.01200.01200.01200.01200.0120369,091
08 Mar 20240.01300.01300.01200.01200.012011,546
07 Mar 20240.01200.01300.01200.01300.013046,620
06 Mar 20240.01200.01200.01200.01200.012068,733
05 Mar 20240.01200.01200.01200.01200.01201,170
04 Mar 20240.01200.01200.01200.01200.01202,865
01 Mar 20240.01300.01300.01200.01200.0120259,455
29 Feb 20240.01200.01400.01200.01400.0140133,255
28 Feb 20240.01300.01300.01300.01300.0130-
27 Feb 20240.01100.01400.01100.01300.0130603,112
26 Feb 20240.01100.01200.01100.01100.011067,620
23 Feb 20240.01100.01100.01100.01100.0110-
22 Feb 20240.01100.01100.01100.01100.01105,508
21 Feb 20240.01100.01100.01100.01100.0110-
20 Feb 20240.01100.01100.01100.01100.011017,281
19 Feb 20240.01100.01100.01100.01100.0110123
16 Feb 20240.01100.01100.01100.01100.0110211,444
15 Feb 20240.01200.01200.01200.01200.0120-
14 Feb 20240.01100.01200.01100.01200.0120375,000
13 Feb 20240.01100.01100.01100.01100.011024,390
12 Feb 20240.01200.01200.01100.01200.0120158,652
09 Feb 20240.01200.01200.01200.01200.0120392,795
08 Feb 20240.01100.01100.01100.01100.01109,000
07 Feb 20240.01100.01100.01100.01100.0110909
06 Feb 20240.01100.01200.01100.01200.0120348,794
05 Feb 20240.01200.01200.01200.01200.0120-
02 Feb 20240.01200.01200.01100.01200.0120660,000
01 Feb 20240.01200.01200.01200.01200.012059,701
31 Jan 20240.01200.01200.01200.01200.0120612,716
30 Jan 20240.01100.01200.01100.01200.01201,198,607
29 Jan 20240.01200.01200.01100.01100.0110456,788
25 Jan 20240.01100.01100.01100.01100.011085,000
24 Jan 20240.01100.01100.01100.01100.0110595,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...