Australia markets closed

AJ Lucas Group Limited (AJL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0690-0.0010 (-1.43%)
At close: 02:29PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.06800.06900.06800.06900.069031,163
18 May 20220.07300.07300.07000.07000.0700120,820
17 May 20220.06800.07000.06800.07000.0700143,542
16 May 20220.07000.07400.06800.07400.0740197,522
13 May 20220.07000.07900.06500.07200.0720259,138
12 May 20220.06700.06700.06500.06500.0650417,285
11 May 20220.06800.06800.06500.06700.0670653,114
10 May 20220.07100.07100.06300.06800.06801,336,496
09 May 20220.07600.07700.07400.07400.0740705,849
06 May 20220.08200.08300.08000.08300.08301,143,373
05 May 20220.08400.08500.08100.08400.0840247,567
04 May 20220.08100.08500.08000.08400.0840885,576
03 May 20220.08000.08100.07900.08100.0810267,748
02 May 20220.07500.08200.07300.08000.0800783,748
29 Apr 20220.07900.08000.07500.07500.0750503,565
28 Apr 20220.07500.07750.07500.07500.0750413,310
27 Apr 20220.08000.08000.07300.07500.0750871,049
26 Apr 20220.08200.08500.07200.07900.07901,554,004
22 Apr 20220.09000.09200.08500.08500.0850607,530
21 Apr 20220.08700.09300.08700.09200.09202,013,492
20 Apr 20220.08500.08600.08400.08600.0860378,851
19 Apr 20220.08500.08700.08500.08500.0850194,122
14 Apr 20220.08300.08500.08200.08400.08401,144,584
13 Apr 20220.08500.08700.08400.08400.08403,499,311
12 Apr 20220.08000.08300.07900.08300.08301,813,832
11 Apr 20220.07400.08000.07400.07900.07901,095,808
08 Apr 20220.07900.08000.07100.07500.07502,060,840
07 Apr 20220.07500.07800.07100.07300.0730511,110
06 Apr 20220.07300.07500.06800.07500.07501,870,716
05 Apr 20220.06400.07600.06400.06700.06701,995,767
04 Apr 20220.06300.07000.05900.06300.06302,558,920
01 Apr 20220.07100.09000.06600.06600.066024,863,126
31 Mar 20220.05700.05800.05700.05700.0570583,983
30 Mar 20220.05900.05900.05600.05700.057096,488
29 Mar 20220.05800.05800.05500.05700.0570252,676
28 Mar 20220.06300.06300.05500.05500.05501,853,771
25 Mar 20220.06500.06500.05900.06000.06001,814,319
24 Mar 20220.06600.07000.06500.06700.06701,138,273
23 Mar 20220.06900.06900.06400.06500.0650760,441
22 Mar 20220.07200.07200.06500.06600.06601,930,807
21 Mar 20220.07100.07300.06700.07000.07002,287,844
18 Mar 20220.06100.07500.06000.06800.06805,249,061
17 Mar 20220.07900.07900.05900.06000.06004,452,705
16 Mar 20220.06700.08000.06600.07600.07604,263,711
15 Mar 20220.06300.06600.06100.06600.06603,353,641
14 Mar 20220.05100.06100.05100.05800.05807,177,327
11 Mar 20220.04700.05000.04700.05000.05002,412,650
10 Mar 20220.04900.05000.04500.04500.04502,553,082
09 Mar 20220.04600.05000.04600.04600.04601,320,754
08 Mar 20220.05000.05200.04200.04400.04404,000,724
07 Mar 20220.04400.04600.04400.04600.04601,899,668
04 Mar 20220.04300.04300.04100.04300.04301,027,940
03 Mar 20220.04100.04400.04100.04300.0430919,191
02 Mar 20220.03900.04100.03900.04000.0400568,142
01 Mar 20220.03800.03800.03800.03800.0380100,000
28 Feb 20220.03900.03900.03800.03800.0380296,368
25 Feb 20220.03800.03900.03700.03900.03901,643,275
24 Feb 20220.03600.03600.03600.03600.0360127,656
23 Feb 20220.03600.03700.03500.03600.0360439,558
22 Feb 20220.03400.03500.03400.03400.0340704,383
21 Feb 20220.03400.03400.03400.03400.034020,751
18 Feb 20220.03400.03500.03400.03500.0350184,702
17 Feb 20220.03400.03400.03400.03400.0340217,974
16 Feb 20220.03500.03500.03400.03500.0350116,001
15 Feb 20220.03600.03700.03400.03500.035090,001
14 Feb 20220.03300.03600.03300.03600.0360546,104
11 Feb 20220.03300.03500.03200.03500.03501,894,145
10 Feb 20220.03300.03400.03300.03300.0330175,309
09 Feb 20220.03500.03500.03100.03100.031063,125
08 Feb 20220.03250.03500.03100.03400.0340441,381
07 Feb 20220.03400.03400.03400.03400.0340732
04 Feb 20220.03200.03400.03200.03400.034044,001
03 Feb 20220.03400.03400.03100.03200.0320492,708
02 Feb 20220.03400.03400.03400.03400.0340147
01 Feb 20220.03300.03300.03300.03300.0330147,060
31 Jan 20220.03400.03500.03200.03500.0350730,073
28 Jan 20220.03100.03600.03100.03600.0360504,300
27 Jan 20220.03400.03400.03100.03100.0310619,673
25 Jan 20220.03300.03400.03300.03400.034064,491
24 Jan 20220.03300.03300.03200.03200.0320366,794
21 Jan 20220.03300.03500.03300.03500.035085,500
20 Jan 20220.03400.03500.03200.03300.0330371,702
19 Jan 20220.03300.03300.03300.03300.03309,181
18 Jan 20220.03400.03500.03300.03300.0330280,000
17 Jan 20220.03500.03500.03500.03500.0350214,000
14 Jan 20220.03400.03500.03400.03500.0350268,225
13 Jan 20220.03200.03200.03100.03100.0310473,208
12 Jan 20220.03100.03600.03100.03600.0360102,614
11 Jan 20220.03300.03300.03300.03300.03301
10 Jan 20220.03100.03300.03100.03300.033019,428
07 Jan 20220.03100.03100.03100.03100.03102
06 Jan 20220.03300.03300.03100.03100.0310509,672
05 Jan 20220.03500.03500.03500.03500.03501,706
04 Jan 20220.03400.03400.03400.03400.0340-
31 Dec 20210.03400.03400.03400.03400.03402,843
30 Dec 20210.03400.03400.03300.03400.034014,517
29 Dec 20210.03500.03500.03500.03500.035016,000
24 Dec 20210.03600.03700.03600.03700.0370186,599
23 Dec 20210.03200.03400.03200.03400.0340133,543
22 Dec 20210.03200.03400.03200.03400.034015,626
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...