AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.011	0.011	0.010	0.010	0.010	1,072,345
2025-08-18	0.013	0.013	0.010	0.010	0.010	3,194,034
2025-08-15	0.011	0.012	0.010	0.012	0.012	2,442,920
2025-08-14	0.012	0.012	0.010	0.010	0.010	1,094,324
2025-08-13	0.014	0.014	0.011	0.012	0.012	2,377,522
2025-08-12	0.013	0.016	0.012	0.013	0.013	37,768,546
2025-08-11	0.006	0.006	0.006	0.006	0.006	75,416
2025-08-08	0.006	0.006	0.006	0.006	0.006	20,586
2025-08-07	0.006	0.006	0.006	0.006	0.006	0
2025-08-06	0.006	0.006	0.006	0.006	0.006	0
2025-08-05	0.006	0.006	0.006	0.006	0.006	0
2025-08-04	0.006	0.006	0.006	0.006	0.006	912
2025-08-01	0.006	0.006	0.006	0.006	0.006	0
2025-07-31	0.006	0.006	0.006	0.006	0.006	0
2025-07-30	0.006	0.006	0.006	0.006	0.006	0
2025-07-29	0.006	0.006	0.006	0.006	0.006	0
2025-07-28	0.006	0.006	0.006	0.006	0.006	234,539
2025-07-25	0.006	0.006	0.005	0.006	0.006	140,000
2025-07-24	0.006	0.007	0.006	0.007	0.007	456,049
2025-07-23	0.006	0.006	0.006	0.006	0.006	700,000
2025-07-22	0.006	0.006	0.006	0.006	0.006	560,000
2025-07-21	0.006	0.006	0.006	0.006	0.006	0
2025-07-18	0.006	0.006	0.006	0.006	0.006	0
2025-07-17	0.006	0.006	0.006	0.006	0.006	0
2025-07-16	0.006	0.006	0.006	0.006	0.006	0
2025-07-15	0.006	0.006	0.006	0.006	0.006	156,934
2025-07-14	0.006	0.007	0.006	0.007	0.007	2,567,333
2025-07-11	0.006	0.006	0.005	0.006	0.006	2,047,642
2025-07-10	0.005	0.005	0.005	0.005	0.005	20,076
2025-07-09	0.006	0.006	0.006	0.006	0.006	0
2025-07-08	0.006	0.006	0.006	0.006	0.006	0
2025-07-07	0.006	0.006	0.006	0.006	0.006	102,101
2025-07-04	0.005	0.005	0.005	0.005	0.005	19,300
2025-07-03	0.006	0.006	0.006	0.006	0.006	166,666
2025-07-02	0.006	0.006	0.006	0.006	0.006	166,666
2025-07-01	0.005	0.006	0.005	0.006	0.006	331,666
2025-06-30	0.005	0.006	0.005	0.005	0.005	651,691
2025-06-27	0.005	0.005	0.005	0.005	0.005	1,408,061
2025-06-26	0.005	0.005	0.005	0.005	0.005	51,500
2025-06-25	0.006	0.006	0.005	0.005	0.005	392,236
2025-06-24	0.005	0.006	0.005	0.006	0.006	369,982
2025-06-23	0.006	0.006	0.005	0.005	0.005	5,454
2025-06-20	0.005	0.006	0.005	0.006	0.006	716,300
2025-06-19	0.005	0.005	0.005	0.005	0.005	3,000,000
2025-06-18	0.006	0.006	0.006	0.006	0.006	0
2025-06-17	0.006	0.006	0.006	0.006	0.006	2,604,637
2025-06-16	0.006	0.006	0.006	0.006	0.006	555
2025-06-13	0.006	0.006	0.006	0.006	0.006	669,360
2025-06-12	0.006	0.006	0.006	0.006	0.006	0
2025-06-11	0.006	0.006	0.006	0.006	0.006	166,800
2025-06-10	0.006	0.006	0.006	0.006	0.006	24,019
2025-06-06	0.006	0.006	0.006	0.006	0.006	0
2025-06-05	0.005	0.006	0.005	0.006	0.006	824,546
2025-06-04	0.006	0.006	0.006	0.006	0.006	140,000
2025-06-03	0.005	0.005	0.005	0.005	0.005	7,861
2025-06-02	0.005	0.006	0.005	0.006	0.006	757,456
2025-05-30	0.006	0.007	0.006	0.007	0.007	1,196,195
2025-05-29	0.006	0.006	0.006	0.006	0.006	183,157
2025-05-28	0.006	0.006	0.006	0.006	0.006	104,308
2025-05-27	0.006	0.006	0.006	0.006	0.006	174,481

← NewerPage 6 of 22 · 1,265 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.