Get our best money-saving hacks and pro tips now

AJ Lucas Group Limited (AJL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0240

-0.0010

(-4.00%)

As of 01:45PM AEDT. Market open.

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Mar 2023	0.0260	0.0260	0.0240	0.0240	0.0240	1,336,192
27 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	79,000
24 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	56,458
23 Mar 2023	0.0280	0.0280	0.0270	0.0275	0.0275	43,121
22 Mar 2023	0.0260	0.0280	0.0250	0.0280	0.0280	94,571
21 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,234,560
20 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	153,684
17 Mar 2023	0.0270	0.0270	0.0260	0.0270	0.0270	60,074
16 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	200,000
15 Mar 2023	0.0280	0.0280	0.0280	0.0280	0.0280	175,358
14 Mar 2023	0.0260	0.0280	0.0260	0.0280	0.0280	291,088
13 Mar 2023	0.0260	0.0280	0.0260	0.0280	0.0280	100,105
10 Mar 2023	0.0270	0.0270	0.0260	0.0260	0.0260	1,956,489
09 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	55,100
08 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	324,024
07 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	166,572
06 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	200
03 Mar 2023	0.0270	0.0280	0.0270	0.0275	0.0275	450,992
02 Mar 2023	0.0290	0.0290	0.0270	0.0270	0.0270	1,060,244
01 Mar 2023	0.0290	0.0310	0.0290	0.0310	0.0310	259,718
28 Feb 2023	0.0300	0.0300	0.0290	0.0290	0.0290	366,034
27 Feb 2023	0.0290	0.0290	0.0290	0.0290	0.0290	23,305
24 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	173,709
23 Feb 2023	0.0290	0.0300	0.0280	0.0300	0.0300	584,141
22 Feb 2023	0.0290	0.0295	0.0290	0.0290	0.0290	31,989
21 Feb 2023	0.0290	0.0295	0.0290	0.0295	0.0295	345,442
20 Feb 2023	0.0300	0.0300	0.0290	0.0290	0.0290	1,250,400
17 Feb 2023	0.0310	0.0310	0.0310	0.0310	0.0310	304,116
16 Feb 2023	0.0280	0.0310	0.0280	0.0310	0.0310	1,162,045
15 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	15,000
14 Feb 2023	0.0290	0.0300	0.0280	0.0280	0.0280	5,843,769
13 Feb 2023	0.0300	0.0310	0.0290	0.0300	0.0300	613,366
10 Feb 2023	0.0285	0.0300	0.0285	0.0300	0.0300	625,200
09 Feb 2023	0.0260	0.0300	0.0260	0.0280	0.0280	4,944,781
08 Feb 2023	0.0265	0.0270	0.0260	0.0260	0.0260	325,277
07 Feb 2023	0.0265	0.0275	0.0260	0.0260	0.0260	271,945
06 Feb 2023	0.0260	0.0270	0.0260	0.0270	0.0270	173,632
03 Feb 2023	0.0270	0.0270	0.0260	0.0270	0.0270	314,495
02 Feb 2023	0.0270	0.0280	0.0270	0.0270	0.0270	596,662
01 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	18,565
31 Jan 2023	0.0270	0.0280	0.0265	0.0270	0.0270	2,948,679
30 Jan 2023	0.0280	0.0290	0.0280	0.0280	0.0280	1,710,591
27 Jan 2023	0.0280	0.0300	0.0270	0.0280	0.0280	4,225,344
25 Jan 2023	0.0290	0.0290	0.0280	0.0280	0.0280	691,053
24 Jan 2023	0.0280	0.0300	0.0280	0.0280	0.0280	293,289
23 Jan 2023	0.0270	0.0290	0.0270	0.0290	0.0290	2,646,512
20 Jan 2023	0.0270	0.0280	0.0270	0.0280	0.0280	488,471
19 Jan 2023	0.0290	0.0300	0.0270	0.0270	0.0270	2,261,648
18 Jan 2023	0.0290	0.0295	0.0290	0.0290	0.0290	125,200
17 Jan 2023	0.0300	0.0300	0.0290	0.0300	0.0300	829,007
16 Jan 2023	0.0300	0.0310	0.0290	0.0300	0.0300	211,559
13 Jan 2023	0.0290	0.0310	0.0290	0.0310	0.0310	765,130
12 Jan 2023	0.0290	0.0330	0.0290	0.0320	0.0320	272,122
11 Jan 2023	0.0320	0.0320	0.0290	0.0300	0.0300	705,575
10 Jan 2023	0.0310	0.0310	0.0300	0.0310	0.0310	584,573
09 Jan 2023	0.0300	0.0330	0.0300	0.0310	0.0310	197,540
06 Jan 2023	0.0290	0.0300	0.0290	0.0300	0.0300	3,212,477
05 Jan 2023	0.0290	0.0310	0.0290	0.0290	0.0290	1,098,380
04 Jan 2023	0.0310	0.0320	0.0290	0.0290	0.0290	92,789
03 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
30 Dec 2022	0.0330	0.0340	0.0310	0.0310	0.0310	53,878
29 Dec 2022	0.0300	0.0350	0.0300	0.0350	0.0350	127,539
28 Dec 2022	0.0340	0.0350	0.0340	0.0350	0.0350	149,742
23 Dec 2022	0.0340	0.0350	0.0340	0.0350	0.0350	29,987
22 Dec 2022	0.0300	0.0320	0.0290	0.0320	0.0320	245,009
21 Dec 2022	0.0320	0.0330	0.0290	0.0300	0.0300	932,988
20 Dec 2022	0.0320	0.0330	0.0320	0.0320	0.0320	118,660
19 Dec 2022	0.0370	0.0370	0.0320	0.0320	0.0320	773,716
16 Dec 2022	0.0360	0.0370	0.0320	0.0370	0.0370	1,416,740
15 Dec 2022	0.0410	0.0410	0.0360	0.0360	0.0360	133,923
14 Dec 2022	0.0400	0.0420	0.0380	0.0380	0.0380	1,475,352
13 Dec 2022	0.0450	0.0470	0.0380	0.0400	0.0400	3,296,035
12 Dec 2022	0.0390	0.0440	0.0390	0.0440	0.0440	2,714,082
09 Dec 2022	0.0350	0.0400	0.0340	0.0380	0.0380	6,896,025
08 Dec 2022	0.0300	0.0310	0.0290	0.0310	0.0310	1,616,390
07 Dec 2022	0.0290	0.0300	0.0290	0.0300	0.0300	153,518
06 Dec 2022	0.0290	0.0300	0.0280	0.0290	0.0290	1,814,095
05 Dec 2022	0.0270	0.0290	0.0260	0.0290	0.0290	4,019,831
02 Dec 2022	0.0290	0.0290	0.0270	0.0280	0.0280	639,892
01 Dec 2022	0.0290	0.0310	0.0290	0.0290	0.0290	468,590
30 Nov 2022	0.0290	0.0300	0.0270	0.0270	0.0270	2,168,706
29 Nov 2022	0.0320	0.0320	0.0290	0.0290	0.0290	3,662,913
28 Nov 2022	0.0330	0.0330	0.0330	0.0330	0.0330	318,325
25 Nov 2022	0.0350	0.0350	0.0330	0.0330	0.0330	1,148,514
24 Nov 2022	0.0350	0.0360	0.0340	0.0350	0.0350	1,384,450
23 Nov 2022	0.0350	0.0360	0.0340	0.0360	0.0360	2,112,204
22 Nov 2022	0.0350	0.0350	0.0330	0.0340	0.0340	439,327
21 Nov 2022	0.0340	0.0350	0.0340	0.0350	0.0350	188,473
18 Nov 2022	0.0350	0.0350	0.0330	0.0340	0.0340	188,695
17 Nov 2022	0.0320	0.0350	0.0320	0.0350	0.0350	643,099
16 Nov 2022	0.0330	0.0340	0.0330	0.0330	0.0330	942,117
15 Nov 2022	0.0350	0.0350	0.0340	0.0340	0.0340	1,284,578
14 Nov 2022	0.0380	0.0380	0.0350	0.0350	0.0350	835,395
11 Nov 2022	0.0380	0.0380	0.0360	0.0370	0.0370	1,171,601
10 Nov 2022	0.0370	0.0370	0.0350	0.0360	0.0360	2,756,366
09 Nov 2022	0.0380	0.0390	0.0370	0.0370	0.0370	1,303,586
08 Nov 2022	0.0370	0.0380	0.0350	0.0370	0.0370	346,180
07 Nov 2022	0.0380	0.0380	0.0350	0.0350	0.0350	5,071,964
04 Nov 2022	0.0360	0.0390	0.0340	0.0350	0.0350	1,133,011
03 Nov 2022	0.0360	0.0380	0.0340	0.0360	0.0360	1,076,815
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,226.20+82.40(+1.15%)

ASX 2007,042.20+80.20(+1.15%)

AUD/USD0.6693+0.0042(+0.6366%)

OIL72.75-0.06(-0.08%)

GOLD1,960.80+7.00(+0.36%)

BTC-AUD40,283.66-1,328.77(-3.19%)

Get our best money-saving hacks and pro tips now

AJ Lucas Group Limited (AJL.AX)

ALL ORDS
7,226.20
+82.40(+1.15%)

ASX 200
7,042.20
+80.20(+1.15%)

AUD/USD
0.6693
+0.0042(+0.6366%)

OIL
72.75
-0.06(-0.08%)

GOLD
1,960.80
+7.00(+0.36%)

BTC-AUD
40,283.66
-1,328.77(-3.19%)