Australia markets open in 6 hours 22 minutes

AJ Lucas Group Limited (AJL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01100.0000 (0.00%)
At close: 12:07PM AEDT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Jan 20240.01100.01100.01000.01100.0110445,323
22 Jan 20240.01000.01100.01000.01100.0110401,208
19 Jan 20240.01100.01200.01100.01100.0110204,100
18 Jan 20240.01100.01100.01100.01100.01101,171,833
17 Jan 20240.01300.01300.01100.01200.0120294,038
16 Jan 20240.01100.01200.01100.01200.0120182,500
15 Jan 20240.01300.01300.01300.01300.01302,523
12 Jan 20240.01100.01300.01100.01300.0130382,500
11 Jan 20240.01100.01200.01100.01200.0120116,796
10 Jan 20240.01000.01200.01000.01200.0120294,271
09 Jan 20240.01100.01100.01100.01100.011075,000
08 Jan 20240.01100.01100.01100.01100.0110340,277
05 Jan 20240.01200.01200.01200.01200.0120-
04 Jan 20240.01200.01200.01200.01200.012041,667
03 Jan 20240.01200.01200.01200.01200.012038,000
02 Jan 20240.01300.01300.01200.01200.0120206,209
29 Dec 20230.01100.01300.01100.01300.0130203,254
28 Dec 20230.01200.01200.01200.01200.01204,907
27 Dec 20230.01200.01200.01200.01200.0120-
22 Dec 20230.01100.01200.01100.01200.012034,447
21 Dec 20230.01100.01400.01100.01300.01301,223,133
20 Dec 20230.01100.01100.01000.01000.010094,285
19 Dec 20230.01100.01100.01100.01100.011084,210
18 Dec 20230.01100.01100.01100.01100.011029,709
15 Dec 20230.01100.01100.01100.01100.011070,000
14 Dec 20230.01200.01200.01000.01000.0100411,802
13 Dec 20230.01100.01100.01100.01100.0110309,198
12 Dec 20230.01100.01100.01100.01100.01101,041,647
11 Dec 20230.01200.01300.01100.01100.01102,466,224
08 Dec 20230.01100.01200.01100.01200.0120237,622
07 Dec 20230.01300.01300.01300.01300.0130755
06 Dec 20230.01300.01300.01300.01300.0130187,171
05 Dec 20230.01200.01200.01100.01200.0120536,836
04 Dec 20230.01300.01300.01200.01200.0120223,052
01 Dec 20230.01300.01300.01300.01300.0130-
30 Nov 20230.01300.01300.01300.01300.0130200,000
29 Nov 20230.01200.01300.01200.01300.0130550,098
28 Nov 20230.01300.01300.01300.01300.0130-
27 Nov 20230.01200.01300.01200.01300.0130789,850
24 Nov 20230.01300.01300.01200.01200.0120331,116
23 Nov 20230.01300.01300.01300.01300.0130118
22 Nov 20230.01400.01400.01400.01400.0140-
21 Nov 20230.01400.01400.01400.01400.0140-
20 Nov 20230.01300.01400.01300.01400.01403,750,236
17 Nov 20230.01300.01300.01300.01300.013033,909
16 Nov 20230.01200.01400.01200.01400.0140106,161
15 Nov 20230.01300.01300.01200.01200.01202,866
14 Nov 20230.01300.01300.01300.01300.0130-
13 Nov 20230.01300.01300.01300.01300.013024,152
10 Nov 20230.01200.01300.01200.01300.0130275,733
09 Nov 20230.01300.01300.01200.01200.012045,230
08 Nov 20230.01200.01200.01200.01200.012023,500
07 Nov 20230.01300.01300.01300.01300.0130525,002
06 Nov 20230.01300.01300.01300.01300.013023,069
03 Nov 20230.01200.01300.01200.01300.013060,110
02 Nov 20230.01300.01300.01300.01300.0130541,727
01 Nov 20230.01300.01300.01300.01300.0130327,669
31 Oct 20230.01300.01300.01300.01300.0130493,599
30 Oct 20230.01200.01300.01100.01300.0130245,102
27 Oct 20230.01200.01300.01200.01200.0120247,996
26 Oct 20230.01200.01300.01200.01300.013051,961
25 Oct 20230.01200.01300.01100.01300.0130299,630
24 Oct 20230.01200.01300.01200.01300.01301,159,414
23 Oct 20230.01300.01400.01300.01350.0135160,122
20 Oct 20230.01300.01300.01300.01300.0130-
19 Oct 20230.01400.01400.01300.01300.0130237,847
18 Oct 20230.01500.01500.01500.01500.0150-
17 Oct 20230.01400.01500.01400.01500.01507,757
16 Oct 20230.01400.01400.01400.01400.0140166,200
13 Oct 20230.01600.01600.01500.01500.015061,344
12 Oct 20230.01500.01500.01400.01400.014045,271
11 Oct 20230.01400.01600.01400.01600.0160531,321
10 Oct 20230.01500.01500.01500.01500.0150328
09 Oct 20230.01500.01600.01300.01600.0160100,263
06 Oct 20230.01300.01300.01300.01300.0130-
05 Oct 20230.01300.01300.01300.01300.0130-
04 Oct 20230.01300.01300.01300.01300.01303,000
03 Oct 20230.01300.01300.01300.01300.0130-
02 Oct 20230.01400.01500.01300.01300.0130470,248
29 Sept 20230.01500.01500.01300.01300.0130408,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...