The Lottery Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	4.790	4.805	4.750	4.790	4.336	3,532,609
2023-12-13	4.730	4.750	4.660	4.700	4.254	2,177,840
2023-12-12	4.610	4.725	4.610	4.720	4.272	3,990,857
2023-12-11	4.650	4.660	4.580	4.620	4.182	2,876,842
2023-12-08	4.570	4.630	4.560	4.610	4.173	3,081,197
2023-12-07	4.590	4.630	4.560	4.590	4.155	6,739,877
2023-12-06	4.500	4.600	4.495	4.600	4.164	4,974,071
2023-12-05	4.530	4.540	4.440	4.460	4.037	4,179,655
2023-12-04	4.550	4.590	4.510	4.550	4.118	2,838,773
2023-12-01	4.530	4.570	4.480	4.520	4.091	4,792,280
2023-11-30	4.600	4.620	4.480	4.600	4.164	12,641,037
2023-11-29	4.450	4.560	4.450	4.560	4.127	3,424,823
2023-11-28	4.410	4.470	4.400	4.460	4.037	3,053,252
2023-11-27	4.470	4.480	4.350	4.390	3.974	2,475,358
2023-11-24	4.480	4.490	4.440	4.450	4.028	1,050,656
2023-11-23	4.480	4.490	4.420	4.470	4.046	2,728,168
2023-11-22	4.500	4.530	4.470	4.490	4.064	2,853,391
2023-11-21	4.580	4.590	4.490	4.510	4.082	3,831,801
2023-11-20	4.580	4.580	4.530	4.560	4.127	3,579,146
2023-11-17	4.570	4.590	4.540	4.560	4.127	1,836,971
2023-11-16	4.570	4.600	4.550	4.570	4.136	2,725,097
2023-11-15	4.650	4.655	4.560	4.580	4.146	3,261,739
2023-11-14	4.640	4.660	4.580	4.590	4.155	1,720,634
2023-11-13	4.570	4.600	4.555	4.580	4.146	1,462,272
2023-11-10	4.610	4.610	4.560	4.590	4.155	1,478,815
2023-11-09	4.670	4.685	4.610	4.630	4.191	2,583,047
2023-11-08	4.640	4.640	4.565	4.590	4.155	2,582,604
2023-11-07	4.620	4.620	4.520	4.560	4.127	2,489,339
2023-11-06	4.620	4.640	4.590	4.600	4.164	2,090,858
2023-11-03	4.680	4.680	4.570	4.600	4.164	2,926,372
2023-11-02	4.620	4.670	4.600	4.620	4.182	3,191,556
2023-11-01	4.580	4.600	4.540	4.590	4.155	3,247,023
2023-10-31	4.450	4.530	4.440	4.530	4.100	5,202,773
2023-10-30	4.400	4.480	4.395	4.440	4.019	2,366,541
2023-10-27	4.470	4.475	4.405	4.450	4.028	2,470,772
2023-10-26	4.440	4.470	4.355	4.440	4.019	6,249,183
2023-10-25	4.480	4.510	4.440	4.470	4.046	3,357,562
2023-10-24	4.470	4.540	4.460	4.510	4.082	2,488,922
2023-10-23	4.400	4.490	4.400	4.480	4.055	3,020,570
2023-10-20	4.390	4.460	4.370	4.450	4.028	3,556,792
2023-10-19	4.380	4.430	4.355	4.420	4.001	4,040,673
2023-10-18	4.500	4.520	4.420	4.440	4.019	3,335,262
2023-10-17	4.550	4.560	4.480	4.490	4.064	3,465,938
2023-10-16	4.490	4.560	4.455	4.520	4.091	4,253,270
2023-10-13	4.650	4.670	4.560	4.560	4.127	2,260,010
2023-10-12	4.830	4.830	4.730	4.730	4.281	3,929,275
2023-10-11	4.740	4.840	4.740	4.810	4.354	3,787,854
2023-10-10	4.700	4.765	4.680	4.750	4.299	3,735,758
2023-10-09	4.650	4.710	4.650	4.670	4.227	2,316,583
2023-10-06	4.680	4.700	4.650	4.690	4.245	2,009,853
2023-10-05	4.650	4.715	4.635	4.690	4.245	6,440,385
2023-10-04	4.600	4.650	4.600	4.620	4.182	4,830,896
2023-10-03	4.580	4.670	4.580	4.620	4.182	6,472,728
2023-10-02	4.700	4.710	4.635	4.650	4.209	2,007,870
2023-09-29	4.750	4.770	4.700	4.720	4.272	4,188,184
2023-09-28	4.790	4.790	4.710	4.720	4.272	4,109,690
2023-09-27	4.720	4.790	4.675	4.780	4.327	5,562,152
2023-09-26	4.690	4.730	4.665	4.720	4.272	4,725,124
2023-09-25	4.660	4.705	4.655	4.690	4.245	2,610,500
2023-09-22	4.650	4.700	4.590	4.670	4.227	5,924,376

← NewerPage 13 of 19 · 1,118 trading daysOlder →

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.