The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 4.560 | 4.710 | 4.560 | 4.690 | 4.245 | 8,472,597 |
| 2023-09-20 | 4.690 | 4.710 | 4.670 | 4.680 | 4.236 | 4,056,019 |
| 2023-09-19 | 4.710 | 4.730 | 4.670 | 4.700 | 4.254 | 4,726,652 |
| 2023-09-18 | 4.730 | 4.760 | 4.690 | 4.730 | 4.281 | 2,548,372 |
| 2023-09-15 | 4.820 | 4.850 | 4.760 | 4.760 | 4.308 | 7,188,268 |
| 2023-09-14 | 4.770 | 4.775 | 4.730 | 4.760 | 4.308 | 6,462,737 |
| 2023-09-13 | 4.820 | 4.840 | 4.760 | 4.780 | 4.327 | 4,654,756 |
| 2023-09-12 | 4.800 | 4.850 | 4.750 | 4.840 | 4.381 | 4,931,046 |
| 2023-09-11 | 4.850 | 4.860 | 4.790 | 4.820 | 4.363 | 3,457,117 |
| 2023-09-08 | 4.890 | 4.930 | 4.830 | 4.830 | 4.372 | 5,035,213 |
| 2023-09-07 | 4.880 | 4.900 | 4.840 | 4.890 | 4.426 | 5,836,013 |
| 2023-09-06 | 5.000 | 5.000 | 4.880 | 4.890 | 4.426 | 4,985,597 |
| 2023-09-05 | 4.990 | 5.015 | 4.950 | 5.010 | 4.535 | 4,057,901 |
| 2023-09-04 | 5.070 | 5.070 | 5.000 | 5.010 | 4.535 | 3,532,547 |
| 2023-09-01 | 5.030 | 5.095 | 4.990 | 5.050 | 4.571 | 4,113,386 |
| 2023-08-31 | 5.060 | 5.080 | 5.000 | 5.040 | 4.562 | 8,035,054 |
| 2023-08-30 | 5.070 | 5.070 | 4.980 | 5.050 | 4.571 | 4,060,294 |
| 2023-08-29 | 5.010 | 5.050 | 4.910 | 5.020 | 4.544 | 4,934,234 |
| 2023-08-28 | 5.060 | 5.070 | 5.020 | 5.030 | 4.499 | 2,534,258 |
| 2023-08-25 | 5.080 | 5.110 | 5.020 | 5.020 | 4.490 | 4,111,102 |
| 2023-08-24 | 5.130 | 5.165 | 5.050 | 5.150 | 4.606 | 7,682,987 |
| 2023-08-23 | 5.020 | 5.220 | 4.940 | 5.150 | 4.606 | 9,556,495 |
| 2023-08-22 | 5.170 | 5.170 | 5.120 | 5.160 | 4.615 | 4,467,342 |
| 2023-08-21 | 5.130 | 5.175 | 5.130 | 5.160 | 4.615 | 3,292,893 |
| 2023-08-18 | 5.100 | 5.150 | 5.070 | 5.140 | 4.597 | 3,351,040 |
| 2023-08-17 | 5.240 | 5.240 | 5.150 | 5.180 | 4.633 | 4,802,104 |
| 2023-08-16 | 5.240 | 5.275 | 5.225 | 5.260 | 4.704 | 3,122,644 |
| 2023-08-15 | 5.270 | 5.330 | 5.270 | 5.290 | 4.731 | 2,023,410 |
| 2023-08-14 | 5.290 | 5.320 | 5.220 | 5.300 | 4.740 | 3,411,655 |
| 2023-08-11 | 5.290 | 5.350 | 5.290 | 5.320 | 4.758 | 2,446,466 |
| 2023-08-10 | 5.290 | 5.320 | 5.270 | 5.310 | 4.749 | 3,978,029 |
| 2023-08-09 | 5.310 | 5.325 | 5.280 | 5.290 | 4.731 | 2,815,077 |
| 2023-08-08 | 5.310 | 5.340 | 5.285 | 5.340 | 4.776 | 2,569,566 |
| 2023-08-07 | 5.280 | 5.320 | 5.270 | 5.300 | 4.740 | 2,107,485 |
| 2023-08-04 | 5.170 | 5.280 | 5.160 | 5.280 | 4.722 | 2,979,600 |
| 2023-08-03 | 5.180 | 5.215 | 5.140 | 5.200 | 4.651 | 8,898,086 |
| 2023-08-02 | 5.240 | 5.240 | 5.125 | 5.190 | 4.642 | 22,981,401 |
| 2023-08-01 | 5.200 | 5.260 | 5.170 | 5.230 | 4.677 | 4,196,808 |
| 2023-07-31 | 5.150 | 5.195 | 5.140 | 5.170 | 4.624 | 4,083,037 |
| 2023-07-28 | 5.140 | 5.190 | 5.100 | 5.170 | 4.624 | 5,335,238 |
| 2023-07-27 | 5.120 | 5.150 | 5.100 | 5.120 | 4.579 | 3,427,600 |
| 2023-07-26 | 5.050 | 5.070 | 5.015 | 5.070 | 4.534 | 5,765,581 |
| 2023-07-25 | 5.050 | 5.065 | 5.020 | 5.040 | 4.507 | 2,349,214 |
| 2023-07-24 | 5.130 | 5.130 | 5.055 | 5.070 | 4.534 | 4,304,151 |
| 2023-07-21 | 5.070 | 5.130 | 5.070 | 5.110 | 4.570 | 4,803,796 |
| 2023-07-20 | 5.100 | 5.120 | 5.035 | 5.070 | 4.534 | 11,570,396 |
| 2023-07-19 | 5.120 | 5.140 | 5.070 | 5.100 | 4.561 | 4,097,812 |
| 2023-07-18 | 5.150 | 5.160 | 5.045 | 5.100 | 4.561 | 3,336,276 |
| 2023-07-17 | 5.200 | 5.205 | 5.135 | 5.150 | 4.606 | 3,992,312 |
| 2023-07-14 | 5.230 | 5.230 | 5.130 | 5.170 | 4.624 | 3,698,560 |
| 2023-07-13 | 5.170 | 5.210 | 5.160 | 5.190 | 4.642 | 4,185,046 |
| 2023-07-12 | 5.120 | 5.140 | 5.095 | 5.100 | 4.561 | 2,970,918 |
| 2023-07-11 | 5.110 | 5.135 | 5.080 | 5.120 | 4.579 | 2,442,413 |
| 2023-07-10 | 5.140 | 5.180 | 5.040 | 5.060 | 4.525 | 2,747,771 |
| 2023-07-07 | 5.070 | 5.140 | 5.060 | 5.100 | 4.561 | 4,868,147 |
| 2023-07-06 | 5.140 | 5.220 | 5.140 | 5.190 | 4.642 | 4,759,385 |
| 2023-07-05 | 5.250 | 5.260 | 5.195 | 5.210 | 4.660 | 4,773,965 |
| 2023-07-04 | 5.210 | 5.280 | 5.180 | 5.240 | 4.686 | 3,668,175 |
| 2023-07-03 | 5.150 | 5.290 | 5.125 | 5.250 | 4.695 | 6,144,308 |
| 2023-06-30 | 5.090 | 5.150 | 5.090 | 5.130 | 4.588 | 3,662,561 |
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.