The Lottery Corporation Limited (TLC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.02 | 5.10 | 5.01 | 5.09 | 5.09 | 1,563,681 |
| 09 May 2024 | 5.02 | 5.05 | 5.01 | 5.03 | 5.03 | 397,674 |
| 08 May 2024 | 5.04 | 5.05 | 5.00 | 5.01 | 5.01 | 403,209 |
| 07 May 2024 | 4.98 | 5.03 | 4.95 | 5.01 | 5.01 | 702,127 |
| 06 May 2024 | 4.93 | 4.96 | 4.91 | 4.95 | 4.95 | 838,404 |
| 03 May 2024 | 4.86 | 4.90 | 4.82 | 4.89 | 4.89 | 1,615,252 |
| 02 May 2024 | 4.86 | 4.86 | 4.81 | 4.82 | 4.82 | 723,033 |
| 01 May 2024 | 4.81 | 4.88 | 4.81 | 4.85 | 4.85 | 4,736,615 |
| 30 Apr 2024 | 4.85 | 4.88 | 4.85 | 4.86 | 4.86 | 3,152,404 |
| 29 Apr 2024 | 4.90 | 4.91 | 4.85 | 4.86 | 4.86 | 458,414 |
| 26 Apr 2024 | 4.85 | 4.88 | 4.81 | 4.86 | 4.86 | 543,989 |
| 24 Apr 2024 | 4.94 | 5.01 | 4.89 | 4.89 | 4.89 | 1,645,984 |
| 23 Apr 2024 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | 450,916 |
| 22 Apr 2024 | 5.01 | 5.02 | 4.95 | 4.96 | 4.96 | 478,349 |
| 19 Apr 2024 | 4.86 | 4.95 | 4.82 | 4.94 | 4.94 | 833,937 |
| 18 Apr 2024 | 4.97 | 4.98 | 4.92 | 4.92 | 4.92 | 423,915 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 4.96 | 4.99 | 4.90 | 4.96 | 4.96 | 870,109 |
| 15 Apr 2024 | 5.02 | 5.07 | 5.02 | 5.05 | 5.05 | 1,026,435 |
| 12 Apr 2024 | 5.04 | 5.09 | 5.02 | 5.06 | 5.06 | 1,200,970 |
| 11 Apr 2024 | 5.05 | 5.08 | 4.99 | 5.08 | 5.08 | 607,832 |
| 10 Apr 2024 | 5.21 | 5.26 | 5.08 | 5.09 | 5.09 | 962,912 |
| 09 Apr 2024 | 5.13 | 5.22 | 5.12 | 5.17 | 5.17 | 419,657 |
| 08 Apr 2024 | 5.17 | 5.18 | 5.14 | 5.14 | 5.14 | 387,799 |
| 05 Apr 2024 | 5.06 | 5.14 | 5.02 | 5.13 | 5.13 | 910,023 |
| 04 Apr 2024 | 5.09 | 5.11 | 5.08 | 5.09 | 5.09 | 475,599 |
| 03 Apr 2024 | 5.08 | 5.10 | 5.06 | 5.08 | 5.08 | 632,378 |
| 02 Apr 2024 | 5.10 | 5.16 | 5.10 | 5.14 | 5.14 | 487,820 |
| 28 Mar 2024 | 5.18 | 5.18 | 5.10 | 5.13 | 5.13 | 846,362 |
| 27 Mar 2024 | 5.19 | 5.22 | 5.16 | 5.16 | 5.16 | 682,625 |
| 26 Mar 2024 | 5.13 | 5.19 | 5.09 | 5.19 | 5.19 | 546,343 |
| 25 Mar 2024 | 5.21 | 5.22 | 5.09 | 5.14 | 5.14 | 817,671 |
| 22 Mar 2024 | 5.20 | 5.20 | 5.14 | 5.19 | 5.19 | 585,177 |
| 21 Mar 2024 | 5.22 | 5.24 | 5.18 | 5.19 | 5.19 | 490,170 |
| 20 Mar 2024 | 5.15 | 5.16 | 5.11 | 5.15 | 5.15 | 446,053 |
| 19 Mar 2024 | 5.11 | 5.13 | 5.06 | 5.12 | 5.12 | 489,505 |
| 18 Mar 2024 | 5.11 | 5.15 | 5.07 | 5.14 | 5.14 | 800,290 |
| 15 Mar 2024 | 5.13 | 5.13 | 5.06 | 5.11 | 5.11 | 1,218,240 |
| 14 Mar 2024 | 5.22 | 5.24 | 5.16 | 5.17 | 5.17 | 1,640,432 |
| 13 Mar 2024 | 5.22 | 5.24 | 5.16 | 5.19 | 5.19 | 1,443,621 |
| 12 Mar 2024 | 5.14 | 5.20 | 5.13 | 5.18 | 5.18 | 1,139,557 |
| 11 Mar 2024 | 5.14 | 5.18 | 5.12 | 5.13 | 5.13 | 1,178,617 |
| 08 Mar 2024 | 5.10 | 5.18 | 5.09 | 5.18 | 5.18 | 1,505,715 |
| 07 Mar 2024 | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | 1,323,222 |
| 06 Mar 2024 | 5.01 | 5.07 | 5.01 | 5.07 | 5.07 | 1,283,761 |
| 05 Mar 2024 | 5.05 | 5.07 | 4.99 | 5.02 | 5.02 | 2,022,579 |
| 04 Mar 2024 | 5.10 | 5.14 | 5.06 | 5.09 | 5.09 | 1,037,737 |
| 01 Mar 2024 | 5.07 | 5.13 | 5.07 | 5.09 | 5.09 | 857,902 |
| 29 Feb 2024 | 5.08 | 5.09 | 5.01 | 5.08 | 5.08 | 863,745 |
| 28 Feb 2024 | 4.99 | 5.04 | 4.96 | 5.02 | 5.02 | 997,046 |
| 28 Feb 2024 | 0.08 Dividend | |||||
| 27 Feb 2024 | 5.07 | 5.08 | 4.97 | 5.08 | 5.00 | 981,248 |
| 26 Feb 2024 | 5.12 | 5.22 | 5.05 | 5.08 | 5.00 | 1,621,586 |
| 23 Feb 2024 | 5.19 | 5.24 | 5.04 | 5.09 | 5.01 | 1,109,537 |
| 22 Feb 2024 | 5.12 | 5.18 | 5.10 | 5.16 | 5.08 | 740,496 |
| 21 Feb 2024 | 5.07 | 5.24 | 5.05 | 5.12 | 5.04 | 694,974 |
| 20 Feb 2024 | 5.03 | 5.07 | 5.01 | 5.05 | 4.97 | 1,215,592 |
| 19 Feb 2024 | 5.02 | 5.07 | 5.02 | 5.03 | 4.95 | 3,091,046 |
| 16 Feb 2024 | 5.05 | 5.10 | 5.03 | 5.03 | 4.95 | 1,436,804 |
| 15 Feb 2024 | 4.94 | 5.04 | 4.92 | 5.04 | 4.96 | 698,673 |
| 14 Feb 2024 | 4.99 | 4.99 | 4.91 | 4.93 | 4.85 | 1,511,974 |
| 13 Feb 2024 | 5.07 | 5.09 | 5.03 | 5.04 | 4.96 | 1,175,976 |
| 12 Feb 2024 | 5.10 | 5.10 | 5.06 | 5.07 | 4.99 | 450,751 |
| 09 Feb 2024 | 5.05 | 5.09 | 5.03 | 5.08 | 5.00 | 493,695 |
| 08 Feb 2024 | 5.05 | 5.09 | 5.04 | 5.05 | 4.97 | 1,019,719 |
| 07 Feb 2024 | 5.07 | 5.10 | 5.03 | 5.04 | 4.96 | 859,469 |
| 06 Feb 2024 | 5.08 | 5.11 | 5.05 | 5.08 | 5.00 | 1,096,766 |
| 05 Feb 2024 | 5.09 | 5.11 | 5.06 | 5.10 | 5.02 | 1,039,103 |
| 02 Feb 2024 | 5.03 | 5.14 | 5.02 | 5.12 | 5.04 | 1,017,373 |
| 01 Feb 2024 | 5.05 | 5.05 | 4.99 | 5.03 | 4.95 | 3,353,175 |
| 31 Jan 2024 | 4.99 | 5.07 | 4.94 | 5.06 | 4.98 | 929,619 |
| 30 Jan 2024 | 4.97 | 5.00 | 4.93 | 4.99 | 4.91 | 1,009,834 |
| 29 Jan 2024 | 4.91 | 4.99 | 4.91 | 4.96 | 4.88 | 965,112 |
| 25 Jan 2024 | 4.85 | 4.91 | 4.85 | 4.89 | 4.81 | 694,936 |
| 24 Jan 2024 | 4.85 | 4.91 | 4.82 | 4.85 | 4.77 | 682,610 |
| 23 Jan 2024 | 4.97 | 4.99 | 4.89 | 4.89 | 4.81 | 704,584 |
| 22 Jan 2024 | 4.95 | 5.04 | 4.95 | 5.01 | 4.93 | 2,470,908 |
| 19 Jan 2024 | 4.89 | 4.99 | 4.89 | 4.93 | 4.85 | 1,719,757 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 4.60 | 4.64 | 4.59 | 4.62 | 4.55 | 2,789,846 |
| 16 Jan 2024 | 4.57 | 4.57 | 4.52 | 4.57 | 4.50 | 2,259,005 |
| 15 Jan 2024 | 4.59 | 4.60 | 4.55 | 4.57 | 4.50 | 3,932,697 |
| 12 Jan 2024 | 4.59 | 4.60 | 4.56 | 4.59 | 4.52 | 5,784,991 |
| 11 Jan 2024 | 4.60 | 4.64 | 4.59 | 4.62 | 4.55 | 3,995,495 |
| 10 Jan 2024 | 4.65 | 4.66 | 4.53 | 4.56 | 4.49 | 2,816,262 |
| 09 Jan 2024 | 4.74 | 4.74 | 4.64 | 4.64 | 4.57 | 1,095,444 |
| 08 Jan 2024 | 4.68 | 4.69 | 4.65 | 4.66 | 4.59 | 476,545 |
| 05 Jan 2024 | 4.70 | 4.71 | 4.67 | 4.70 | 4.62 | 311,063 |
| 04 Jan 2024 | 4.73 | 4.76 | 4.71 | 4.71 | 4.64 | 2,168,049 |
| 03 Jan 2024 | 4.72 | 4.80 | 4.72 | 4.76 | 4.69 | 221,330 |
| 02 Jan 2024 | 4.84 | 4.86 | 4.81 | 4.82 | 4.74 | 259,578 |
| 29 Dec 2023 | 4.86 | 4.87 | 4.81 | 4.82 | 4.75 | 476,899 |
| 28 Dec 2023 | 4.84 | 4.85 | 4.80 | 4.84 | 4.76 | 393,633 |
| 27 Dec 2023 | 4.82 | 4.84 | 4.76 | 4.79 | 4.71 | 298,423 |
| 22 Dec 2023 | 4.76 | 4.81 | 4.74 | 4.79 | 4.71 | 547,691 |
| 21 Dec 2023 | 4.81 | 4.82 | 4.76 | 4.77 | 4.69 | 1,280,042 |
| 20 Dec 2023 | 4.84 | 4.86 | 4.80 | 4.86 | 4.78 | 5,225,706 |
| 19 Dec 2023 | 4.83 | 4.83 | 4.79 | 4.80 | 4.72 | 4,590,283 |
| 18 Dec 2023 | 4.78 | 4.84 | 4.75 | 4.81 | 4.73 | 904,245 |
| 15 Dec 2023 | 4.80 | 4.80 | 4.70 | 4.76 | 4.69 | 1,063,202 |
| *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.