AJ Lucas Group Limited (AJL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 09:59AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,046 |
| 25 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 24 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 21,142 |
| 23 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,331 |
| 22 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 477,344 |
| 19 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 63,536 |
| 18 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 17 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 16 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 13,741 |
| 15 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 87,800 |
| 12 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 11 July 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 278,889 |
| 10 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 116,516 |
| 09 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 280,101 |
| 08 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 21,735 |
| 05 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 993,517 |
| 04 July 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 579,557 |
| 03 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 02 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 184,538 |
| 01 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 711,111 |
| 28 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 380,550 |
| 27 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 789,314 |
| 26 June 2024 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 519,958 |
| 25 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 748,728 |
| 24 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,221,577 |
| 21 June 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 467,317 |
| 20 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 19 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 111,000 |
| 18 June 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 3,553,625 |
| 17 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 500,000 |
| 14 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 25,003 |
| 13 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,280,625 |
| 12 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 631,089 |
| 11 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 394,210 |
| 07 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 183,391 |
| 06 June 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 809,111 |
| 05 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 500,000 |
| 04 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 124,659 |
| 03 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 286,750 |
| 31 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 574,886 |
| 30 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 29 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 28 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 30,000 |
| 27 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 24 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 104,615 |
| 23 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 709,077 |
| 22 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 45,185 |
| 21 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,833 |
| 20 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 17 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 16 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 650,000 |
| 15 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 442,271 |
| 14 May 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 13 May 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0105 | 0.0105 | 1,617,135 |
| 10 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 141,239 |
| 09 May 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 319,586 |
| 08 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 07 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,600 |
| 06 May 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 909,520 |
| 03 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 02 May 2024 | 0.0120 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 716,800 |
| 01 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 59,149 |
| 30 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 34,542 |
| 29 Apr 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 4,816,666 |
| 26 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 24 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 224,578 |
| 23 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 4,184 |
| 22 Apr 2024 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 183,260 |
| 19 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 121,052 |
| 18 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 390,045 |
| 17 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 350,000 |
| 16 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,272,389 |
| 15 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 |
| 12 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 11 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 95,604 |
| 10 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,396 |
| 09 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,654 |
| 08 Apr 2024 | 0.0115 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 291,788 |
| 05 Apr 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 3,081,000 |
| 04 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 138,203 |
| 03 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 52,106 |
| 02 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 890,502 |
| 28 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 100,070 |
| 27 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 180,659 |
| 26 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 251,631 |
| 25 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 22 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 66,000 |
| 21 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 340,873 |
| 20 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 362,204 |
| 19 Mar 2024 | 0.0110 | 0.0115 | 0.0105 | 0.0110 | 0.0110 | 4,771,558 |
| 18 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 88,325 |
| 15 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 202,582 |
| 14 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,000 |
| 13 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 25,000 |
| 12 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 680,920 |
| 11 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 369,091 |
| 08 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 11,546 |
| 07 Mar 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 46,620 |
| 06 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 68,733 |
| 05 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,170 |
| *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.