AJ Lucas Group Limited (AJL.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 02:24PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 22,527 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 248,260 |
| 15 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7,428 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,850 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 225,000 |
| 05 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 460,341 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 300,000 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 519,341 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 439,889 |
| 20 Mar 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 23,130 |
| 19 Mar 2024 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 1,417,928 |
| 18 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 272 |
| 15 Mar 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 416,028 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 25,000 |
| 12 Mar 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 1,098,066 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 50,000 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 25,826 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 65 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0110 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 116,183 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 10 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 49,386 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,690 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 39,300 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 40,700 |
| 09 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 32,700 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 71,595 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 45,300 |
| 01 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 66,600 |
| 31 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 47,284 |
| 30 Jan 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 117,013 |
| 29 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 554,228 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 154,010 |
| 23 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 441,938 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 100,900 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 80,000 |
| 16 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,000 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 65,900 |
| 11 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 76,300 |
| 10 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 140,470 |
| 09 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,000 |
| 08 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 67,923 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 41,667 |
| 03 Jan 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 38,000 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 145,130 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 156 |
| 21 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 478,544 |
| 20 Dec 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 840,909 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 149,900 |
| 12 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 34,052 |
| 11 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 125,370 |
| 08 Dec 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 341,268 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 59,000 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 55,000 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 58,600 |
| 29 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 9,536 |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 55,400 |
| 24 Nov 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 56,483 |
| 23 Nov 2023 | - | - | - | - | - | - |
| *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.