The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 5.050 | 5.120 | 5.050 | 5.080 | 4.774 | 3,395,456 |
| 2024-09-02 | 4.990 | 5.075 | 4.955 | 5.040 | 4.736 | 3,197,673 |
| 2024-08-30 | 4.970 | 5.010 | 4.920 | 4.990 | 4.689 | 8,550,692 |
| 2024-08-29 | 4.850 | 4.940 | 4.800 | 4.940 | 4.642 | 6,368,997 |
| 2024-08-28 | 4.740 | 4.880 | 4.705 | 4.880 | 4.586 | 9,086,817 |
| 2024-08-27 | 4.890 | 4.910 | 4.850 | 4.910 | 4.515 | 3,961,415 |
| 2024-08-26 | 4.860 | 4.925 | 4.835 | 4.910 | 4.515 | 2,676,227 |
| 2024-08-23 | 4.870 | 4.870 | 4.800 | 4.850 | 4.460 | 7,132,929 |
| 2024-08-22 | 4.950 | 4.960 | 4.855 | 4.880 | 4.488 | 4,794,709 |
| 2024-08-21 | 4.940 | 5.000 | 4.830 | 4.830 | 4.442 | 7,123,260 |
| 2024-08-20 | 4.960 | 4.980 | 4.915 | 4.920 | 4.525 | 1,984,707 |
| 2024-08-19 | 4.970 | 4.980 | 4.910 | 4.940 | 4.543 | 2,708,693 |
| 2024-08-16 | 4.970 | 4.980 | 4.880 | 4.970 | 4.571 | 6,288,338 |
| 2024-08-15 | 4.910 | 4.960 | 4.870 | 4.870 | 4.479 | 3,239,377 |
| 2024-08-14 | 4.920 | 4.930 | 4.835 | 4.890 | 4.497 | 2,033,313 |
| 2024-08-13 | 4.920 | 4.930 | 4.850 | 4.880 | 4.488 | 2,003,122 |
| 2024-08-12 | 4.870 | 4.930 | 4.840 | 4.930 | 4.534 | 3,757,958 |
| 2024-08-09 | 4.840 | 4.850 | 4.800 | 4.820 | 4.433 | 1,886,619 |
| 2024-08-08 | 4.720 | 4.810 | 4.710 | 4.810 | 4.423 | 4,847,578 |
| 2024-08-07 | 4.720 | 4.760 | 4.695 | 4.720 | 4.341 | 3,771,212 |
| 2024-08-06 | 4.830 | 4.840 | 4.730 | 4.730 | 4.350 | 10,136,024 |
| 2024-08-05 | 4.810 | 4.880 | 4.800 | 4.840 | 4.451 | 4,784,392 |
| 2024-08-02 | 4.840 | 4.890 | 4.830 | 4.890 | 4.497 | 5,264,242 |
| 2024-08-01 | 5.010 | 5.010 | 4.900 | 4.920 | 4.525 | 1,832,612 |
| 2024-07-31 | 4.960 | 4.985 | 4.950 | 4.970 | 4.571 | 4,721,457 |
| 2024-07-30 | 4.900 | 4.950 | 4.880 | 4.920 | 4.525 | 2,459,952 |
| 2024-07-29 | 4.960 | 4.980 | 4.920 | 4.920 | 4.525 | 2,325,376 |
| 2024-07-26 | 4.930 | 4.950 | 4.890 | 4.910 | 4.515 | 2,929,018 |
| 2024-07-25 | 4.930 | 4.940 | 4.890 | 4.900 | 4.506 | 4,319,421 |
| 2024-07-24 | 4.920 | 4.990 | 4.920 | 4.970 | 4.571 | 4,894,199 |
| 2024-07-23 | 4.970 | 4.970 | 4.930 | 4.940 | 4.543 | 7,487,723 |
| 2024-07-22 | 4.970 | 5.010 | 4.935 | 4.940 | 4.543 | 2,619,113 |
| 2024-07-19 | 4.880 | 5.000 | 4.880 | 5.000 | 4.598 | 2,235,174 |
| 2024-07-18 | 4.990 | 5.005 | 4.960 | 4.960 | 4.561 | 11,819,254 |
| 2024-07-17 | 5.040 | 5.045 | 4.970 | 4.990 | 4.589 | 2,594,276 |
| 2024-07-16 | 5.020 | 5.025 | 4.965 | 5.000 | 4.598 | 7,841,524 |
| 2024-07-15 | 4.970 | 5.010 | 4.970 | 4.980 | 4.580 | 3,120,816 |
| 2024-07-12 | 4.980 | 4.980 | 4.930 | 4.960 | 4.561 | 11,956,605 |
| 2024-07-11 | 4.980 | 4.990 | 4.880 | 4.930 | 4.534 | 3,332,142 |
| 2024-07-10 | 4.870 | 4.960 | 4.860 | 4.940 | 4.543 | 5,690,207 |
| 2024-07-09 | 4.890 | 4.930 | 4.875 | 4.880 | 4.488 | 4,612,588 |
| 2024-07-08 | 4.850 | 4.860 | 4.800 | 4.830 | 4.442 | 4,724,587 |
| 2024-07-05 | 4.910 | 4.930 | 4.890 | 4.890 | 4.497 | 2,255,839 |
| 2024-07-04 | 4.980 | 4.990 | 4.910 | 4.930 | 4.534 | 3,340,520 |
| 2024-07-03 | 4.990 | 5.000 | 4.900 | 4.920 | 4.525 | 5,807,595 |
| 2024-07-02 | 5.060 | 5.095 | 4.990 | 4.990 | 4.589 | 3,971,130 |
| 2024-07-01 | 5.010 | 5.100 | 5.010 | 5.080 | 4.672 | 4,330,049 |
| 2024-06-28 | 5.170 | 5.190 | 5.070 | 5.070 | 4.662 | 6,540,555 |
| 2024-06-27 | 5.090 | 5.140 | 5.050 | 5.120 | 4.708 | 3,704,796 |
| 2024-06-26 | 5.160 | 5.160 | 5.110 | 5.160 | 4.745 | 4,344,440 |
| 2024-06-25 | 5.190 | 5.210 | 5.150 | 5.190 | 4.773 | 4,044,378 |
| 2024-06-24 | 5.200 | 5.210 | 5.120 | 5.150 | 4.736 | 3,907,772 |
| 2024-06-21 | 5.240 | 5.240 | 5.170 | 5.170 | 4.754 | 9,126,323 |
| 2024-06-20 | 5.150 | 5.220 | 5.150 | 5.220 | 4.800 | 4,636,751 |
| 2024-06-19 | 5.210 | 5.235 | 5.175 | 5.190 | 4.773 | 3,408,857 |
| 2024-06-18 | 5.240 | 5.240 | 5.195 | 5.200 | 4.782 | 4,972,683 |
| 2024-06-17 | 5.190 | 5.230 | 5.180 | 5.190 | 4.773 | 2,721,098 |
| 2024-06-14 | 5.200 | 5.200 | 5.140 | 5.190 | 4.773 | 2,302,963 |
| 2024-06-13 | 5.100 | 5.140 | 5.080 | 5.130 | 4.718 | 4,099,239 |
| 2024-06-12 | 5.170 | 5.170 | 5.050 | 5.070 | 4.662 | 3,124,545 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.0850 AUD |
| 2026-02-25 | 0.0800 AUD |
| 2025-08-27 | 0.0850 AUD |
| 2025-02-26 | 0.0800 AUD |
| 2024-08-28 | 0.1050 AUD |
| 2024-02-28 | 0.0800 AUD |
| 2023-08-29 | 0.0600 AUD |
| 2023-03-01 | 0.0900 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.