Australia markets close in 1 hour 54 minutes

AJ Lucas Group Limited (AJL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02900.0000 (0.00%)
As of 12:34PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
10 May 20210.02900.03000.02900.02900.0290109,366
07 May 20210.02900.02900.02900.02900.0290263,970
06 May 20210.02900.02900.02800.02900.0290461,030
05 May 20210.02900.02900.02800.02800.0280280,547
04 May 20210.02800.02800.02800.02800.0280106,638
03 May 20210.03000.03000.02800.02800.02801,147,144
30 Apr 20210.03000.03000.02900.02900.0290332,155
29 Apr 20210.02900.03100.02900.03100.0310432,000
28 Apr 20210.02900.02900.02900.02900.029069,089
27 Apr 20210.03000.03000.03000.03000.0300720,809
26 Apr 20210.03000.03000.02900.02900.029074,200
23 Apr 20210.02800.02800.02800.02800.02801,184
22 Apr 20210.02800.02900.02800.02800.0280203,052
21 Apr 20210.02800.02800.02800.02800.0280250,000
20 Apr 20210.03000.03000.02800.02800.0280854,791
19 Apr 20210.03000.03000.02900.03000.0300751,920
16 Apr 20210.03000.03000.03000.03000.030055,555
15 Apr 20210.03200.03200.03000.03000.03003,295,141
14 Apr 20210.03100.03100.03100.03100.031079,749
13 Apr 20210.03100.03100.03100.03100.031090,155
12 Apr 20210.03200.03200.03200.03200.032057,495
09 Apr 20210.03300.03300.03300.03300.0330286,242
08 Apr 20210.03200.03200.03200.03200.032060,569
07 Apr 20210.03200.03200.03000.03100.0310911,898
06 Apr 20210.03100.03100.03100.03100.0310153,568
01 Apr 20210.03100.03100.03000.03000.0300612,405
31 Mar 20210.03100.03100.03000.03100.0310499,283
30 Mar 20210.03300.03300.03100.03200.0320711,302
29 Mar 20210.03200.03300.03200.03300.0330296,151
26 Mar 20210.03200.03300.03100.03100.0310305,500
25 Mar 20210.03300.03300.03100.03300.0330191,862
24 Mar 20210.03300.03300.03100.03300.03301,055,124
23 Mar 20210.03300.03400.03200.03300.03301,874,504
22 Mar 20210.03200.03500.03200.03400.03401,128,520
19 Mar 20210.03200.03300.03200.03200.03201,477,989
18 Mar 20210.03400.03400.03200.03200.0320953,167
17 Mar 20210.03700.03700.03400.03400.03401,134,722
16 Mar 20210.03400.04000.03400.03600.03603,056,168
15 Mar 20210.03000.03300.03000.03300.0330823,112
12 Mar 20210.03000.03100.02900.02900.02901,667,335
11 Mar 20210.03100.03400.02900.03000.03004,227,010
10 Mar 20210.03500.03500.03100.03100.03103,503,525
09 Mar 20210.03800.04000.03300.03400.03402,660,136
08 Mar 20210.03400.04300.03400.03700.03704,022,179
05 Mar 20210.03600.03700.03200.03300.03308,522,062
04 Mar 20210.04100.04200.03500.03700.03709,359,080
03 Mar 20210.04500.05100.03700.04000.040020,745,628
02 Mar 20210.05600.05900.04200.04300.043029,464,737
01 Mar 20210.03500.12000.03400.05200.0520148,653,288
26 Feb 20210.02500.02500.02500.02500.0250-
25 Feb 20210.02600.02600.02500.02500.025034,003
24 Feb 20210.02700.02800.02500.02600.0260740,379
23 Feb 20210.02500.02500.02500.02500.0250-
22 Feb 20210.02500.02500.02500.02500.0250300,000
19 Feb 20210.02500.02500.02500.02500.0250-
18 Feb 20210.02500.02500.02500.02500.025020,000
17 Feb 20210.02800.02800.02500.02500.0250216,337
16 Feb 20210.02500.02500.02500.02500.0250-
15 Feb 20210.02500.02500.02500.02500.0250-
12 Feb 20210.02500.02500.02500.02500.025070,000
11 Feb 20210.02600.02600.02500.02600.0260325,056
10 Feb 20210.02500.02600.02500.02600.0260120,718
09 Feb 20210.02600.02600.02600.02600.0260375
08 Feb 20210.02500.02500.02500.02500.0250-
05 Feb 20210.02800.02800.02500.02500.0250334,500
04 Feb 20210.02600.02600.02600.02600.026092,741
03 Feb 20210.02700.02800.02500.02600.0260355,464
02 Feb 20210.02600.02600.02600.02600.0260-
01 Feb 20210.02600.02600.02600.02600.026080,000
29 Jan 20210.02700.02700.02500.02500.02501,096,064
28 Jan 20210.02500.02500.02500.02500.02501,135,406
27 Jan 20210.02600.02600.02500.02500.025064,346
25 Jan 20210.02600.02600.02600.02600.02601,008
22 Jan 20210.02600.02700.02500.02700.0270590,500
21 Jan 20210.02700.02700.02600.02600.0260194,520
20 Jan 20210.02800.02800.02700.02700.0270202,000
19 Jan 20210.02700.02700.02700.02700.0270-
18 Jan 20210.02800.02800.02700.02700.0270168,928
15 Jan 20210.02700.02800.02700.02800.0280225,000
14 Jan 20210.02600.02600.02600.02600.026075,000
13 Jan 20210.02700.02700.02500.02500.0250395,550
12 Jan 20210.02700.02700.02500.02500.0250270,019
11 Jan 20210.02600.02900.02600.02700.0270341,393
08 Jan 20210.02600.02600.02600.02600.0260-
07 Jan 20210.02600.02600.02600.02600.0260-
06 Jan 20210.02600.02600.02600.02600.0260302,489
05 Jan 20210.02600.02600.02600.02600.0260-
04 Jan 20210.02800.02800.02500.02600.0260702,141
31 Dec 20200.02700.02700.02700.02700.027013,496
30 Dec 20200.02600.02700.02600.02700.0270160,301
29 Dec 20200.02700.02800.02700.02800.0280278,090
24 Dec 20200.02600.02700.02600.02700.02702,189,500
23 Dec 20200.02500.02500.02500.02500.0250-
22 Dec 20200.02500.02500.02500.02500.025037,125
21 Dec 20200.02800.02800.02700.02700.0270336,851
18 Dec 20200.02600.02700.02500.02700.0270615,364
17 Dec 20200.02600.02600.02600.02600.0260212,023
16 Dec 20200.02700.02700.02700.02700.0270785,523
15 Dec 20200.02700.02700.02600.02600.0260668,263
14 Dec 20200.02800.02800.02700.02700.0270631,648
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...