The Lottery Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	5.160	5.200	5.130	5.150	4.606	2,691,245
2023-06-28	5.100	5.120	5.060	5.120	4.579	2,511,114
2023-06-27	5.050	5.070	5.030	5.050	4.516	2,661,365
2023-06-26	5.020	5.065	5.010	5.050	4.516	3,769,106
2023-06-23	5.130	5.150	5.050	5.070	4.534	4,009,209
2023-06-22	5.240	5.240	5.155	5.160	4.615	3,787,166
2023-06-21	5.150	5.250	5.120	5.220	4.668	5,344,525
2023-06-20	5.130	5.150	5.110	5.140	4.597	3,379,234
2023-06-19	5.170	5.220	5.135	5.160	4.615	5,239,672
2023-06-16	5.020	5.110	5.000	5.110	4.570	12,508,701
2023-06-15	5.000	5.040	4.940	4.960	4.436	7,798,968
2023-06-14	5.050	5.110	5.040	5.060	4.525	5,159,966
2023-06-13	5.070	5.100	5.035	5.070	4.534	4,343,936
2023-06-09	4.950	5.035	4.910	5.010	4.481	3,456,342
2023-06-08	4.900	4.965	4.880	4.940	4.418	4,721,894
2023-06-07	4.910	4.990	4.880	4.940	4.418	3,526,521
2023-06-06	5.030	5.030	4.850	4.870	4.355	5,239,125
2023-06-05	5.030	5.060	5.010	5.040	4.507	2,344,414
2023-06-02	5.040	5.050	4.980	4.990	4.463	3,005,202
2023-06-01	4.970	5.065	4.950	5.030	4.499	4,121,749
2023-05-31	4.930	4.990	4.910	4.980	4.454	9,288,442
2023-05-30	4.990	5.000	4.930	4.950	4.427	2,953,986
2023-05-29	5.050	5.070	4.930	4.990	4.463	2,628,421
2023-05-26	4.880	4.960	4.870	4.950	4.427	2,687,511
2023-05-25	4.870	4.920	4.860	4.900	4.382	3,686,516
2023-05-24	4.880	4.910	4.850	4.880	4.364	3,330,012
2023-05-23	4.970	4.970	4.905	4.930	4.409	2,394,834
2023-05-22	4.990	5.000	4.940	4.970	4.445	2,519,222
2023-05-19	4.940	4.995	4.930	4.970	4.445	5,273,036
2023-05-18	4.920	4.950	4.880	4.900	4.382	7,990,357
2023-05-17	4.860	4.930	4.860	4.900	4.382	7,264,153
2023-05-16	4.920	4.940	4.900	4.910	4.391	2,646,717
2023-05-15	4.930	4.950	4.880	4.950	4.427	3,463,464
2023-05-12	4.930	4.940	4.870	4.920	4.400	2,904,684
2023-05-11	4.920	4.920	4.860	4.890	4.373	3,115,441
2023-05-10	4.930	4.970	4.890	4.920	4.400	5,686,313
2023-05-09	4.940	4.990	4.920	4.950	4.427	2,822,248
2023-05-08	4.980	4.990	4.945	4.960	4.436	1,789,292
2023-05-05	4.990	5.005	4.930	4.990	4.463	2,487,673
2023-05-04	4.910	4.970	4.895	4.970	4.445	2,357,439
2023-05-03	4.950	4.980	4.920	4.970	4.445	4,675,571
2023-05-02	5.020	5.040	4.940	4.980	4.454	4,249,204
2023-05-01	5.070	5.100	5.010	5.020	4.490	4,282,963
2023-04-28	5.100	5.130	5.040	5.040	4.507	4,695,669
2023-04-27	5.020	5.090	5.005	5.080	4.543	2,262,466
2023-04-26	5.070	5.130	5.060	5.060	4.525	6,739,646
2023-04-24	5.050	5.070	5.030	5.040	4.507	1,758,261
2023-04-21	5.000	5.040	4.980	5.020	4.490	3,584,985
2023-04-20	5.030	5.040	4.950	5.010	4.481	7,485,138
2023-04-19	4.980	5.005	4.920	4.940	4.418	3,581,295
2023-04-18	5.000	5.020	4.945	5.000	4.472	4,872,932
2023-04-17	5.050	5.110	5.000	5.020	4.490	2,669,958
2023-04-14	5.100	5.100	4.990	5.000	4.472	5,082,423
2023-04-13	5.180	5.210	5.160	5.160	4.615	3,473,272
2023-04-12	5.190	5.210	5.160	5.180	4.633	2,258,456
2023-04-11	5.200	5.250	5.190	5.210	4.660	1,849,312
2023-04-06	5.240	5.240	5.140	5.160	4.615	2,165,362
2023-04-05	5.240	5.275	5.175	5.210	4.660	3,416,408
2023-04-04	5.200	5.215	5.150	5.200	4.651	2,977,922
2023-04-03	5.100	5.230	5.100	5.180	4.633	4,249,202

← NewerPage 15 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.