The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 5.240 | 5.240 | 5.160 | 5.180 | 4.764 | 4,066,532 |
| 2024-03-12 | 5.130 | 5.205 | 5.120 | 5.190 | 4.773 | 3,813,262 |
| 2024-03-11 | 5.160 | 5.190 | 5.115 | 5.140 | 4.727 | 2,241,567 |
| 2024-03-08 | 5.080 | 5.190 | 5.080 | 5.190 | 4.773 | 4,453,090 |
| 2024-03-07 | 5.120 | 5.120 | 5.060 | 5.070 | 4.662 | 2,957,142 |
| 2024-03-06 | 5.020 | 5.080 | 5.000 | 5.080 | 4.672 | 2,600,882 |
| 2024-03-05 | 5.050 | 5.060 | 4.990 | 5.020 | 4.616 | 4,330,694 |
| 2024-03-04 | 5.110 | 5.140 | 5.050 | 5.090 | 4.681 | 2,528,196 |
| 2024-03-01 | 5.080 | 5.130 | 5.060 | 5.110 | 4.699 | 3,927,979 |
| 2024-02-29 | 5.050 | 5.095 | 5.010 | 5.080 | 4.672 | 8,102,751 |
| 2024-02-28 | 5.000 | 5.040 | 4.950 | 5.030 | 4.626 | 3,668,485 |
| 2024-02-27 | 5.050 | 5.080 | 4.970 | 5.080 | 4.598 | 3,063,624 |
| 2024-02-26 | 5.140 | 5.220 | 5.050 | 5.080 | 4.598 | 4,061,217 |
| 2024-02-23 | 5.200 | 5.245 | 5.040 | 5.090 | 4.607 | 5,673,856 |
| 2024-02-22 | 5.120 | 5.180 | 5.100 | 5.180 | 4.689 | 6,566,669 |
| 2024-02-21 | 5.090 | 5.245 | 5.050 | 5.150 | 4.661 | 6,360,050 |
| 2024-02-20 | 5.030 | 5.080 | 5.005 | 5.050 | 4.571 | 3,050,962 |
| 2024-02-19 | 5.040 | 5.070 | 5.010 | 5.030 | 4.553 | 2,088,775 |
| 2024-02-16 | 5.080 | 5.100 | 5.030 | 5.050 | 4.571 | 6,878,234 |
| 2024-02-15 | 4.930 | 5.040 | 4.920 | 5.040 | 4.562 | 4,030,716 |
| 2024-02-14 | 4.980 | 4.990 | 4.910 | 4.920 | 4.453 | 3,825,940 |
| 2024-02-13 | 5.080 | 5.090 | 5.025 | 5.030 | 4.553 | 2,843,131 |
| 2024-02-12 | 5.110 | 5.110 | 5.060 | 5.070 | 4.589 | 1,542,559 |
| 2024-02-09 | 5.040 | 5.090 | 5.030 | 5.090 | 4.607 | 2,577,979 |
| 2024-02-08 | 5.050 | 5.090 | 5.040 | 5.040 | 4.562 | 1,308,791 |
| 2024-02-07 | 5.090 | 5.100 | 5.030 | 5.040 | 4.562 | 2,730,777 |
| 2024-02-06 | 5.030 | 5.105 | 5.030 | 5.070 | 4.589 | 2,247,023 |
| 2024-02-05 | 5.080 | 5.110 | 5.060 | 5.090 | 4.607 | 2,593,254 |
| 2024-02-02 | 5.050 | 5.145 | 5.000 | 5.110 | 4.625 | 3,640,545 |
| 2024-02-01 | 5.050 | 5.050 | 4.980 | 5.020 | 4.544 | 2,332,632 |
| 2024-01-31 | 4.970 | 5.070 | 4.940 | 5.060 | 4.580 | 6,571,997 |
| 2024-01-30 | 4.970 | 5.000 | 4.930 | 4.990 | 4.517 | 2,674,813 |
| 2024-01-29 | 4.910 | 4.980 | 4.910 | 4.950 | 4.480 | 5,256,307 |
| 2024-01-25 | 4.860 | 4.905 | 4.840 | 4.880 | 4.417 | 3,852,634 |
| 2024-01-24 | 4.880 | 4.905 | 4.815 | 4.850 | 4.390 | 3,593,510 |
| 2024-01-23 | 4.970 | 4.990 | 4.890 | 4.890 | 4.426 | 4,925,814 |
| 2024-01-22 | 4.950 | 5.040 | 4.940 | 5.010 | 4.535 | 4,870,424 |
| 2024-01-19 | 4.930 | 5.000 | 4.890 | 4.930 | 4.462 | 7,021,037 |
| 2024-01-18 | 4.610 | 4.650 | 4.545 | 4.650 | 4.209 | 4,908,152 |
| 2024-01-17 | 4.610 | 4.650 | 4.590 | 4.610 | 4.173 | 10,377,162 |
| 2024-01-16 | 4.570 | 4.590 | 4.520 | 4.590 | 4.155 | 3,288,807 |
| 2024-01-15 | 4.600 | 4.600 | 4.540 | 4.550 | 4.118 | 391,713 |
| 2024-01-12 | 4.610 | 4.610 | 4.560 | 4.600 | 4.164 | 2,421,008 |
| 2024-01-11 | 4.610 | 4.635 | 4.590 | 4.630 | 4.191 | 3,303,586 |
| 2024-01-10 | 4.640 | 4.670 | 4.520 | 4.550 | 4.118 | 4,950,373 |
| 2024-01-09 | 4.750 | 4.750 | 4.640 | 4.640 | 4.200 | 4,452,764 |
| 2024-01-08 | 4.700 | 4.700 | 4.650 | 4.670 | 4.227 | 2,059,374 |
| 2024-01-05 | 4.700 | 4.710 | 4.670 | 4.690 | 4.245 | 1,322,826 |
| 2024-01-04 | 4.730 | 4.765 | 4.700 | 4.720 | 4.272 | 2,607,071 |
| 2024-01-03 | 4.700 | 4.805 | 4.700 | 4.750 | 4.299 | 1,861,882 |
| 2024-01-02 | 4.850 | 4.860 | 4.810 | 4.830 | 4.372 | 1,333,849 |
| 2023-12-29 | 4.870 | 4.870 | 4.810 | 4.840 | 4.381 | 1,671,324 |
| 2023-12-28 | 4.860 | 4.860 | 4.795 | 4.850 | 4.390 | 1,628,323 |
| 2023-12-27 | 4.860 | 4.860 | 4.750 | 4.800 | 4.345 | 1,449,405 |
| 2023-12-22 | 4.800 | 4.815 | 4.740 | 4.780 | 4.327 | 2,607,553 |
| 2023-12-21 | 4.820 | 4.825 | 4.750 | 4.770 | 4.318 | 3,505,497 |
| 2023-12-20 | 4.850 | 4.865 | 4.800 | 4.850 | 4.390 | 3,904,211 |
| 2023-12-19 | 4.840 | 4.840 | 4.790 | 4.800 | 4.345 | 3,066,690 |
| 2023-12-18 | 4.800 | 4.840 | 4.750 | 4.800 | 4.345 | 2,840,258 |
| 2023-12-15 | 4.820 | 4.820 | 4.700 | 4.800 | 4.345 | 12,278,239 |
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.