AJ Lucas Group Limited (AJL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:26PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | - | - | - | - | - | - |
| 12 Sept 2024 | - | - | - | - | - | - |
| 11 Sept 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 749,000 |
| 10 Sept 2024 | - | - | - | - | - | - |
| 09 Sept 2024 | - | - | - | - | - | - |
| 06 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 25,000 |
| 05 Sept 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 425,390 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | - | - | - | - | - | - |
| 02 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 946,843 |
| 30 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,000 |
| 29 Aug 2024 | - | - | - | - | - | - |
| 28 Aug 2024 | - | - | - | - | - | - |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | - | - | - | - | - | - |
| 23 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 56,512 |
| 22 Aug 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 56,512 |
| 21 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 105,800 |
| 20 Aug 2024 | - | - | - | - | - | - |
| 19 Aug 2024 | - | - | - | - | - | - |
| 16 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 74,400 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | - | - | - | - | - | - |
| 13 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 94,775 |
| 12 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 14,462 |
| 09 Aug 2024 | - | - | - | - | - | - |
| 08 Aug 2024 | - | - | - | - | - | - |
| 07 Aug 2024 | - | - | - | - | - | - |
| 06 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 249 |
| 05 Aug 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 14,213 |
| 02 Aug 2024 | - | - | - | - | - | - |
| 01 Aug 2024 | - | - | - | - | - | - |
| 31 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 550,125 |
| 30 July 2024 | - | - | - | - | - | - |
| 29 July 2024 | - | - | - | - | - | - |
| 26 July 2024 | - | - | - | - | - | - |
| 25 July 2024 | - | - | - | - | - | - |
| 24 July 2024 | - | - | - | - | - | - |
| 23 July 2024 | - | - | - | - | - | - |
| 22 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 64,324 |
| 19 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 18 July 2024 | - | - | - | - | - | - |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 123,668 |
| 15 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 8,700 |
| 12 July 2024 | - | - | - | - | - | - |
| 11 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 43,400 |
| 10 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,180 |
| 09 July 2024 | - | - | - | - | - | - |
| 08 July 2024 | - | - | - | - | - | - |
| 05 July 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 107,188 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | - | - | - | - | - | - |
| 02 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 257,271 |
| 01 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 111,300 |
| 28 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 356,665 |
| 27 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 120,086 |
| 26 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 284,127 |
| 25 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 342,400 |
| 24 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 488,023 |
| 21 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 599,683 |
| 20 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 233,000 |
| 19 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 246,862 |
| 18 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,386,397 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | - | - | - | - | - | - |
| 13 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 200,000 |
| 12 June 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 244,260 |
| 11 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 21,826 |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 253,066 |
| 05 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 27,500 |
| 04 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 94,799 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 592,614 |
| 30 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 155,755 |
| 23 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 142,255 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 172,261 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 557,004 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 207,355 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 301,650 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 350,000 |
| 26 Apr 2024 | - | - | - | - | - | - |
| *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.