The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 5.140 | 5.220 | 5.120 | 5.170 | 4.754 | 5,283,994 |
| 2024-06-07 | 5.180 | 5.200 | 5.140 | 5.170 | 4.754 | 4,171,375 |
| 2024-06-06 | 5.130 | 5.180 | 5.110 | 5.160 | 4.745 | 4,539,505 |
| 2024-06-05 | 4.980 | 5.080 | 4.970 | 5.080 | 4.672 | 4,828,236 |
| 2024-06-04 | 4.960 | 5.040 | 4.950 | 4.950 | 4.552 | 4,217,277 |
| 2024-06-03 | 4.900 | 4.940 | 4.880 | 4.900 | 4.506 | 3,644,705 |
| 2024-05-31 | 4.940 | 4.940 | 4.860 | 4.870 | 4.479 | 8,871,243 |
| 2024-05-30 | 4.840 | 4.920 | 4.830 | 4.850 | 4.460 | 4,085,524 |
| 2024-05-29 | 4.890 | 4.945 | 4.845 | 4.860 | 4.469 | 4,855,282 |
| 2024-05-28 | 5.020 | 5.030 | 4.960 | 4.970 | 4.571 | 3,268,881 |
| 2024-05-27 | 5.000 | 5.010 | 4.960 | 5.000 | 4.598 | 7,236,423 |
| 2024-05-24 | 5.060 | 5.070 | 4.950 | 4.960 | 4.561 | 2,824,808 |
| 2024-05-23 | 5.090 | 5.130 | 5.060 | 5.100 | 4.690 | 2,775,541 |
| 2024-05-22 | 5.110 | 5.140 | 5.060 | 5.080 | 4.672 | 3,428,505 |
| 2024-05-21 | 5.160 | 5.205 | 5.100 | 5.100 | 4.690 | 5,299,629 |
| 2024-05-20 | 5.170 | 5.230 | 5.160 | 5.160 | 4.745 | 5,551,551 |
| 2024-05-17 | 5.210 | 5.210 | 5.130 | 5.190 | 4.773 | 4,293,472 |
| 2024-05-16 | 5.200 | 5.230 | 5.170 | 5.210 | 4.791 | 3,821,090 |
| 2024-05-15 | 5.140 | 5.150 | 5.110 | 5.130 | 4.718 | 1,477,618 |
| 2024-05-14 | 5.110 | 5.160 | 5.110 | 5.130 | 4.718 | 2,532,486 |
| 2024-05-13 | 5.080 | 5.130 | 5.070 | 5.130 | 4.718 | 2,328,792 |
| 2024-05-10 | 5.020 | 5.100 | 5.010 | 5.080 | 4.672 | 2,293,771 |
| 2024-05-09 | 5.040 | 5.050 | 5.010 | 5.030 | 4.626 | 2,082,312 |
| 2024-05-08 | 5.040 | 5.050 | 5.000 | 5.020 | 4.616 | 2,293,747 |
| 2024-05-07 | 4.980 | 5.030 | 4.940 | 5.030 | 4.626 | 3,555,214 |
| 2024-05-06 | 4.940 | 4.960 | 4.910 | 4.950 | 4.552 | 2,306,180 |
| 2024-05-03 | 4.850 | 4.900 | 4.830 | 4.900 | 4.506 | 6,083,840 |
| 2024-05-02 | 4.870 | 4.870 | 4.810 | 4.820 | 4.433 | 2,137,152 |
| 2024-05-01 | 4.820 | 4.880 | 4.810 | 4.870 | 4.479 | 1,964,640 |
| 2024-04-30 | 4.860 | 4.880 | 4.850 | 4.880 | 4.488 | 3,011,732 |
| 2024-04-29 | 4.910 | 4.910 | 4.850 | 4.870 | 4.479 | 2,376,349 |
| 2024-04-26 | 4.850 | 4.890 | 4.810 | 4.860 | 4.469 | 2,845,293 |
| 2024-04-24 | 4.960 | 5.010 | 4.890 | 4.900 | 4.506 | 2,322,970 |
| 2024-04-23 | 4.980 | 4.980 | 4.910 | 4.920 | 4.525 | 2,006,393 |
| 2024-04-22 | 5.010 | 5.020 | 4.955 | 4.960 | 4.561 | 2,436,234 |
| 2024-04-19 | 4.870 | 4.950 | 4.820 | 4.940 | 4.543 | 4,300,824 |
| 2024-04-18 | 4.980 | 4.980 | 4.920 | 4.930 | 4.534 | 2,021,942 |
| 2024-04-17 | 4.960 | 5.000 | 4.930 | 4.990 | 4.589 | 2,461,722 |
| 2024-04-16 | 4.960 | 4.980 | 4.900 | 4.960 | 4.561 | 7,675,967 |
| 2024-04-15 | 5.030 | 5.070 | 5.010 | 5.030 | 4.626 | 2,615,706 |
| 2024-04-12 | 5.030 | 5.090 | 5.020 | 5.060 | 4.653 | 3,030,506 |
| 2024-04-11 | 5.030 | 5.080 | 4.985 | 5.050 | 4.644 | 2,675,248 |
| 2024-04-10 | 5.220 | 5.260 | 5.080 | 5.090 | 4.681 | 3,647,621 |
| 2024-04-09 | 5.130 | 5.230 | 5.120 | 5.180 | 4.764 | 2,765,424 |
| 2024-04-08 | 5.180 | 5.180 | 5.135 | 5.140 | 4.727 | 1,869,257 |
| 2024-04-05 | 5.060 | 5.160 | 5.020 | 5.160 | 4.745 | 3,674,579 |
| 2024-04-04 | 5.090 | 5.110 | 5.080 | 5.090 | 4.681 | 1,891,473 |
| 2024-04-03 | 5.090 | 5.110 | 5.050 | 5.070 | 4.662 | 3,771,726 |
| 2024-04-02 | 5.120 | 5.165 | 5.110 | 5.150 | 4.736 | 2,960,664 |
| 2024-03-28 | 5.190 | 5.190 | 5.100 | 5.150 | 4.736 | 4,347,473 |
| 2024-03-27 | 5.190 | 5.220 | 5.155 | 5.170 | 4.754 | 2,808,578 |
| 2024-03-26 | 5.140 | 5.190 | 5.090 | 5.170 | 4.754 | 2,446,298 |
| 2024-03-25 | 5.210 | 5.220 | 5.090 | 5.140 | 4.727 | 3,011,694 |
| 2024-03-22 | 5.190 | 5.210 | 5.140 | 5.210 | 4.791 | 4,110,321 |
| 2024-03-21 | 5.250 | 5.250 | 5.180 | 5.200 | 4.782 | 4,891,525 |
| 2024-03-20 | 5.150 | 5.170 | 5.105 | 5.160 | 4.745 | 3,273,064 |
| 2024-03-19 | 5.110 | 5.140 | 5.060 | 5.140 | 4.727 | 2,834,948 |
| 2024-03-18 | 5.100 | 5.150 | 5.070 | 5.150 | 4.736 | 2,644,245 |
| 2024-03-15 | 5.140 | 5.140 | 5.060 | 5.120 | 4.708 | 6,345,750 |
| 2024-03-14 | 5.200 | 5.250 | 5.160 | 5.160 | 4.745 | 3,061,503 |
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.