The Lottery Corporation Limited (TLC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.8700 | 4.8700 | 4.8100 | 4.8200 | 4.8200 | 2,137,152 |
| 01 May 2024 | 4.8200 | 4.8800 | 4.8100 | 4.8700 | 4.8700 | 1,964,640 |
| 30 Apr 2024 | 4.8600 | 4.8800 | 4.8500 | 4.8800 | 4.8800 | 3,011,732 |
| 29 Apr 2024 | 4.9100 | 4.9100 | 4.8500 | 4.8700 | 4.8700 | 2,376,349 |
| 26 Apr 2024 | 4.8500 | 4.8900 | 4.8100 | 4.8600 | 4.8600 | 2,845,293 |
| 24 Apr 2024 | 4.9600 | 5.0100 | 4.8900 | 4.9000 | 4.9000 | 2,322,970 |
| 23 Apr 2024 | 4.9800 | 4.9800 | 4.9100 | 4.9200 | 4.9200 | 2,006,393 |
| 22 Apr 2024 | 5.0100 | 5.0200 | 4.9550 | 4.9600 | 4.9600 | 2,436,234 |
| 19 Apr 2024 | 4.8700 | 4.9500 | 4.8200 | 4.9400 | 4.9400 | 4,300,824 |
| 18 Apr 2024 | 4.9800 | 4.9800 | 4.9200 | 4.9300 | 4.9300 | 2,021,942 |
| 17 Apr 2024 | 4.9600 | 5.0000 | 4.9300 | 4.9900 | 4.9900 | 2,461,722 |
| 16 Apr 2024 | 4.9600 | 4.9800 | 4.9000 | 4.9600 | 4.9600 | 7,675,967 |
| 15 Apr 2024 | 5.0300 | 5.0700 | 5.0100 | 5.0300 | 5.0300 | 2,615,706 |
| 12 Apr 2024 | 5.0300 | 5.0900 | 5.0200 | 5.0600 | 5.0600 | 3,030,506 |
| 11 Apr 2024 | 5.0300 | 5.0800 | 4.9850 | 5.0500 | 5.0500 | 2,675,248 |
| 10 Apr 2024 | 5.2200 | 5.2600 | 5.0800 | 5.0900 | 5.0900 | 3,647,621 |
| 09 Apr 2024 | 5.1300 | 5.2300 | 5.1200 | 5.1800 | 5.1800 | 2,765,424 |
| 08 Apr 2024 | 5.1800 | 5.1800 | 5.1350 | 5.1400 | 5.1400 | 1,869,257 |
| 05 Apr 2024 | 5.0600 | 5.1600 | 5.0200 | 5.1600 | 5.1600 | 3,674,579 |
| 04 Apr 2024 | 5.0900 | 5.1100 | 5.0800 | 5.0900 | 5.0900 | 1,891,473 |
| 03 Apr 2024 | 5.0900 | 5.1100 | 5.0500 | 5.0700 | 5.0700 | 3,771,726 |
| 02 Apr 2024 | 5.1200 | 5.1650 | 5.1100 | 5.1500 | 5.1500 | 2,960,664 |
| 28 Mar 2024 | 5.1900 | 5.1900 | 5.1000 | 5.1500 | 5.1500 | 4,347,473 |
| 27 Mar 2024 | 5.1900 | 5.2200 | 5.1550 | 5.1700 | 5.1700 | 2,808,578 |
| 26 Mar 2024 | 5.1400 | 5.1900 | 5.0900 | 5.1700 | 5.1700 | 2,446,298 |
| 25 Mar 2024 | 5.2100 | 5.2200 | 5.0900 | 5.1400 | 5.1400 | 3,011,694 |
| 22 Mar 2024 | 5.1900 | 5.2100 | 5.1400 | 5.2100 | 5.2100 | 4,110,321 |
| 21 Mar 2024 | 5.2500 | 5.2500 | 5.1800 | 5.2000 | 5.2000 | 4,891,525 |
| 20 Mar 2024 | 5.1500 | 5.1700 | 5.1050 | 5.1600 | 5.1600 | 3,273,064 |
| 19 Mar 2024 | 5.1100 | 5.1400 | 5.0600 | 5.1400 | 5.1400 | 2,834,948 |
| 18 Mar 2024 | 5.1000 | 5.1500 | 5.0700 | 5.1500 | 5.1500 | 2,644,245 |
| 15 Mar 2024 | 5.1400 | 5.1400 | 5.0600 | 5.1200 | 5.1200 | 6,345,750 |
| 14 Mar 2024 | 5.2000 | 5.2500 | 5.1600 | 5.1600 | 5.1600 | 3,061,503 |
| 13 Mar 2024 | 5.2400 | 5.2400 | 5.1600 | 5.1800 | 5.1800 | 4,066,532 |
| 12 Mar 2024 | 5.1300 | 5.2050 | 5.1200 | 5.1900 | 5.1900 | 3,813,262 |
| 11 Mar 2024 | 5.1600 | 5.1900 | 5.1150 | 5.1400 | 5.1400 | 2,241,567 |
| 08 Mar 2024 | 5.0800 | 5.1900 | 5.0800 | 5.1900 | 5.1900 | 4,453,090 |
| 07 Mar 2024 | 5.1200 | 5.1200 | 5.0600 | 5.0700 | 5.0700 | 2,957,142 |
| 06 Mar 2024 | 5.0200 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 2,600,882 |
| 05 Mar 2024 | 5.0500 | 5.0600 | 4.9900 | 5.0200 | 5.0200 | 4,330,694 |
| 04 Mar 2024 | 5.1100 | 5.1400 | 5.0500 | 5.0900 | 5.0900 | 2,528,196 |
| 01 Mar 2024 | 5.0800 | 5.1300 | 5.0600 | 5.1100 | 5.1100 | 3,927,979 |
| 29 Feb 2024 | 5.0500 | 5.0950 | 5.0100 | 5.0800 | 5.0800 | 8,102,751 |
| 28 Feb 2024 | 5.0000 | 5.0400 | 4.9500 | 5.0300 | 5.0300 | 3,668,485 |
| 28 Feb 2024 | 0.08 Dividend | |||||
| 27 Feb 2024 | 5.0500 | 5.0800 | 4.9700 | 5.0800 | 5.0000 | 3,063,624 |
| 26 Feb 2024 | 5.1400 | 5.2200 | 5.0500 | 5.0800 | 5.0000 | 4,061,217 |
| 23 Feb 2024 | 5.2000 | 5.2450 | 5.0400 | 5.0900 | 5.0098 | 5,673,856 |
| 22 Feb 2024 | 5.1200 | 5.1800 | 5.1000 | 5.1800 | 5.0984 | 6,566,669 |
| 21 Feb 2024 | 5.0900 | 5.2450 | 5.0500 | 5.1500 | 5.0689 | 6,360,050 |
| 20 Feb 2024 | 5.0300 | 5.0800 | 5.0050 | 5.0500 | 4.9705 | 3,050,962 |
| 19 Feb 2024 | 5.0400 | 5.0700 | 5.0100 | 5.0300 | 4.9508 | 2,088,775 |
| 16 Feb 2024 | 5.0800 | 5.1000 | 5.0300 | 5.0500 | 4.9705 | 6,878,234 |
| 15 Feb 2024 | 4.9300 | 5.0400 | 4.9200 | 5.0400 | 4.9606 | 4,030,716 |
| 14 Feb 2024 | 4.9800 | 4.9900 | 4.9100 | 4.9200 | 4.8425 | 3,825,940 |
| 13 Feb 2024 | 5.0800 | 5.0900 | 5.0250 | 5.0300 | 4.9508 | 2,843,131 |
| 12 Feb 2024 | 5.1100 | 5.1100 | 5.0600 | 5.0700 | 4.9902 | 1,542,559 |
| 09 Feb 2024 | 5.0400 | 5.0900 | 5.0300 | 5.0900 | 5.0098 | 2,577,979 |
| 08 Feb 2024 | 5.0500 | 5.0900 | 5.0400 | 5.0400 | 4.9606 | 1,308,791 |
| 07 Feb 2024 | 5.0900 | 5.1000 | 5.0300 | 5.0400 | 4.9606 | 2,730,777 |
| 06 Feb 2024 | 5.0300 | 5.1050 | 5.0300 | 5.0700 | 4.9902 | 2,247,023 |
| 05 Feb 2024 | 5.0800 | 5.1100 | 5.0600 | 5.0900 | 5.0098 | 2,593,254 |
| 02 Feb 2024 | 5.0500 | 5.1450 | 5.0000 | 5.1100 | 5.0295 | 3,640,545 |
| 01 Feb 2024 | 5.0500 | 5.0500 | 4.9800 | 5.0200 | 4.9409 | 2,332,632 |
| 31 Jan 2024 | 4.9700 | 5.0700 | 4.9400 | 5.0600 | 4.9803 | 6,571,997 |
| 30 Jan 2024 | 4.9700 | 5.0000 | 4.9300 | 4.9900 | 4.9114 | 2,674,813 |
| 29 Jan 2024 | 4.9100 | 4.9800 | 4.9100 | 4.9500 | 4.8720 | 5,256,307 |
| 25 Jan 2024 | 4.8600 | 4.9050 | 4.8400 | 4.8800 | 4.8031 | 3,852,634 |
| 24 Jan 2024 | 4.8800 | 4.9050 | 4.8150 | 4.8500 | 4.7736 | 3,593,510 |
| 23 Jan 2024 | 4.9700 | 4.9900 | 4.8900 | 4.8900 | 4.8130 | 4,925,814 |
| 22 Jan 2024 | 4.9500 | 5.0400 | 4.9400 | 5.0100 | 4.9311 | 4,870,424 |
| 19 Jan 2024 | 4.9300 | 5.0000 | 4.8900 | 4.9300 | 4.8524 | 7,021,037 |
| 18 Jan 2024 | 4.6100 | 4.6500 | 4.5450 | 4.6500 | 4.5768 | 4,908,152 |
| 17 Jan 2024 | 4.6100 | 4.6500 | 4.5900 | 4.6100 | 4.5374 | 10,377,162 |
| 16 Jan 2024 | 4.5700 | 4.5900 | 4.5200 | 4.5900 | 4.5177 | 3,288,807 |
| 15 Jan 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5500 | 4.4783 | 391,713 |
| 12 Jan 2024 | 4.6100 | 4.6100 | 4.5600 | 4.6000 | 4.5276 | 2,421,008 |
| 11 Jan 2024 | 4.6100 | 4.6350 | 4.5900 | 4.6300 | 4.5571 | 3,303,586 |
| 10 Jan 2024 | 4.6400 | 4.6700 | 4.5200 | 4.5500 | 4.4783 | 4,950,373 |
| 09 Jan 2024 | 4.7500 | 4.7500 | 4.6400 | 4.6400 | 4.5669 | 4,452,764 |
| 08 Jan 2024 | 4.7000 | 4.7000 | 4.6500 | 4.6700 | 4.5965 | 2,059,374 |
| 05 Jan 2024 | 4.7000 | 4.7100 | 4.6700 | 4.6900 | 4.6161 | 1,322,826 |
| 04 Jan 2024 | 4.7300 | 4.7650 | 4.7000 | 4.7200 | 4.6457 | 2,607,071 |
| 03 Jan 2024 | 4.7000 | 4.8050 | 4.7000 | 4.7500 | 4.6752 | 1,861,882 |
| 02 Jan 2024 | 4.8500 | 4.8600 | 4.8100 | 4.8300 | 4.7539 | 1,333,849 |
| 29 Dec 2023 | 4.8700 | 4.8700 | 4.8100 | 4.8400 | 4.7638 | 1,671,324 |
| 28 Dec 2023 | 4.8600 | 4.8600 | 4.7950 | 4.8500 | 4.7736 | 1,628,323 |
| 27 Dec 2023 | 4.8600 | 4.8600 | 4.7500 | 4.8000 | 4.7244 | 1,449,405 |
| 22 Dec 2023 | 4.8000 | 4.8150 | 4.7400 | 4.7800 | 4.7047 | 2,607,553 |
| 21 Dec 2023 | 4.8200 | 4.8250 | 4.7500 | 4.7700 | 4.6949 | 3,505,497 |
| 20 Dec 2023 | 4.8500 | 4.8650 | 4.8000 | 4.8500 | 4.7736 | 3,904,211 |
| 19 Dec 2023 | 4.8400 | 4.8400 | 4.7900 | 4.8000 | 4.7244 | 3,066,690 |
| 18 Dec 2023 | 4.8000 | 4.8400 | 4.7500 | 4.8000 | 4.7244 | 2,840,258 |
| 15 Dec 2023 | 4.8200 | 4.8200 | 4.7000 | 4.8000 | 4.7244 | 12,278,239 |
| 14 Dec 2023 | 4.7900 | 4.8050 | 4.7500 | 4.7900 | 4.7146 | 3,532,609 |
| 13 Dec 2023 | 4.7300 | 4.7500 | 4.6600 | 4.7000 | 4.6260 | 2,177,840 |
| 12 Dec 2023 | 4.6100 | 4.7250 | 4.6100 | 4.7200 | 4.6457 | 3,990,857 |
| 11 Dec 2023 | 4.6500 | 4.6600 | 4.5800 | 4.6200 | 4.5472 | 2,876,842 |
| 08 Dec 2023 | 4.5700 | 4.6300 | 4.5600 | 4.6100 | 4.5374 | 3,081,197 |
| 07 Dec 2023 | 4.5900 | 4.6300 | 4.5600 | 4.5900 | 4.5177 | 6,739,877 |
| *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.