AJ Lucas Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.009	0.009	0.009	0.009	0.009	0
2026-07-28	0.009	0.009	0.009	0.009	0.009	0
2026-07-27	0.009	0.009	0.009	0.009	0.009	79,022
2026-07-24	0.008	0.009	0.008	0.009	0.009	69,399
2026-07-23	0.008	0.008	0.008	0.008	0.008	8,600
2026-07-22	0.009	0.009	0.009	0.009	0.009	119,850
2026-07-21	0.008	0.008	0.008	0.008	0.008	497,508
2026-07-20	0.008	0.008	0.008	0.008	0.008	30,258
2026-07-17	0.008	0.008	0.008	0.008	0.008	0
2026-07-16	0.008	0.008	0.008	0.008	0.008	1,000
2026-07-15	0.008	0.008	0.008	0.008	0.008	0
2026-07-14	0.008	0.008	0.008	0.008	0.008	0
2026-07-13	0.008	0.008	0.008	0.008	0.008	1,141
2026-07-10	0.008	0.008	0.008	0.008	0.008	0
2026-07-09	0.008	0.008	0.008	0.008	0.008	0
2026-07-08	0.008	0.008	0.008	0.008	0.008	0
2026-07-07	0.008	0.008	0.008	0.008	0.008	0
2026-07-06	0.008	0.008	0.008	0.008	0.008	0
2026-07-03	0.008	0.008	0.008	0.008	0.008	92,534
2026-07-02	0.008	0.008	0.008	0.008	0.008	42,000
2026-07-01	0.008	0.008	0.008	0.008	0.008	0
2026-06-30	0.007	0.008	0.007	0.008	0.008	1,191,446
2026-06-29	0.007	0.008	0.007	0.007	0.007	424,424
2026-06-26	0.008	0.008	0.008	0.008	0.008	500,000
2026-06-25	0.008	0.008	0.007	0.007	0.007	16,195,531
2026-06-24	0.008	0.008	0.008	0.008	0.008	8,025,135
2026-06-23	0.009	0.009	0.009	0.009	0.009	200,921
2026-06-22	0.009	0.010	0.009	0.009	0.009	1,444,485
2026-06-19	0.009	0.009	0.009	0.009	0.009	500,000
2026-06-18	0.008	0.009	0.008	0.009	0.009	3,455,189
2026-06-17	0.007	0.008	0.007	0.007	0.007	199,237
2026-06-16	0.008	0.009	0.008	0.008	0.008	4,884,585
2026-06-15	0.008	0.008	0.008	0.008	0.008	65,270
2026-06-12	0.008	0.009	0.008	0.009	0.009	731,409
2026-06-11	0.008	0.008	0.006	0.008	0.008	2,222,507
2026-06-10	0.009	0.009	0.007	0.008	0.008	3,634,805
2026-06-09	0.009	0.009	0.009	0.009	0.009	2,199,881
2026-06-05	0.008	0.008	0.007	0.008	0.008	2,121,524
2026-06-04	0.009	0.009	0.009	0.009	0.009	278,828
2026-06-03	0.008	0.008	0.008	0.008	0.008	0
2026-06-02	0.007	0.008	0.007	0.008	0.008	751,229
2026-06-01	0.008	0.008	0.007	0.007	0.007	1,258,315
2026-05-29	0.008	0.008	0.008	0.008	0.008	12,477
2026-05-28	0.009	0.009	0.009	0.009	0.009	615,159
2026-05-27	0.008	0.008	0.008	0.008	0.008	110,702
2026-05-26	0.009	0.009	0.009	0.009	0.009	400,000
2026-05-25	0.008	0.008	0.008	0.008	0.008	2,146
2026-05-22	0.009	0.009	0.009	0.009	0.009	92,719
2026-05-21	0.008	0.008	0.008	0.008	0.008	0
2026-05-20	0.008	0.008	0.008	0.008	0.008	1,746,240
2026-05-19	0.008	0.009	0.008	0.009	0.009	682,836
2026-05-18	0.009	0.009	0.009	0.009	0.009	0
2026-05-15	0.009	0.009	0.009	0.009	0.009	560,300
2026-05-14	0.009	0.009	0.008	0.008	0.008	319,631
2026-05-13	0.009	0.010	0.009	0.009	0.009	1,082,686
2026-05-12	0.009	0.010	0.008	0.010	0.010	4,012,724
2026-05-11	0.009	0.009	0.009	0.009	0.009	6,000
2026-05-08	0.009	0.009	0.009	0.009	0.009	271,303
2026-05-07	0.009	0.010	0.009	0.009	0.009	557,800
2026-05-06	0.009	0.009	0.009	0.009	0.009	13,416

← NewerPage 2 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.