The Lottery Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.160	5.180	5.090	5.120	4.579	5,496,881
2023-03-30	5.120	5.135	5.095	5.120	4.579	4,717,019
2023-03-29	5.110	5.120	5.060	5.080	4.543	3,741,153
2023-03-28	5.090	5.150	5.035	5.100	4.561	8,600,035
2023-03-27	5.160	5.160	5.095	5.100	4.561	3,659,967
2023-03-24	5.120	5.150	5.105	5.120	4.579	2,886,170
2023-03-23	5.170	5.180	5.140	5.160	4.615	2,661,416
2023-03-22	5.210	5.220	5.090	5.180	4.633	5,370,614
2023-03-21	5.150	5.170	5.120	5.140	4.597	2,127,606
2023-03-20	5.060	5.140	5.060	5.110	4.570	3,091,987
2023-03-17	5.110	5.200	5.100	5.150	4.606	8,917,488
2023-03-16	5.050	5.140	5.050	5.110	4.570	10,480,580
2023-03-15	5.120	5.140	5.020	5.100	4.561	11,555,869
2023-03-14	5.180	5.180	5.070	5.120	4.579	9,286,411
2023-03-13	5.150	5.240	5.150	5.220	4.668	3,298,389
2023-03-10	5.280	5.285	5.210	5.210	4.660	2,990,945
2023-03-09	5.320	5.350	5.270	5.320	4.758	5,289,232
2023-03-08	5.270	5.310	5.240	5.280	4.722	5,021,783
2023-03-07	5.280	5.335	5.250	5.290	4.731	4,486,570
2023-03-06	5.250	5.300	5.210	5.300	4.740	2,725,915
2023-03-03	5.210	5.250	5.120	5.210	4.660	3,812,623
2023-03-02	5.030	5.220	5.010	5.190	4.642	7,550,470
2023-03-01	5.120	5.170	5.060	5.080	4.543	5,288,679
2023-02-28	5.240	5.270	5.180	5.190	4.561	8,210,948
2023-02-27	5.180	5.230	5.120	5.230	4.596	5,003,407
2023-02-24	5.090	5.230	5.080	5.200	4.570	5,777,534
2023-02-23	5.130	5.195	5.050	5.090	4.473	9,741,809
2023-02-22	4.810	4.860	4.800	4.860	4.271	2,430,646
2023-02-21	4.850	4.900	4.800	4.850	4.262	3,212,653
2023-02-20	4.860	4.960	4.840	4.860	4.271	4,259,979
2023-02-17	5.030	5.030	4.790	4.820	4.236	8,339,323
2023-02-16	5.020	5.090	5.010	5.060	4.447	4,449,289
2023-02-15	5.060	5.105	5.000	5.020	4.412	3,755,934
2023-02-14	4.930	4.995	4.915	4.990	4.385	3,422,458
2023-02-13	4.890	4.935	4.890	4.900	4.306	2,417,863
2023-02-10	4.970	4.990	4.900	4.950	4.350	2,621,990
2023-02-09	4.980	5.060	4.960	5.040	4.429	4,489,278
2023-02-08	4.940	4.995	4.910	4.990	4.385	4,094,187
2023-02-07	4.900	4.980	4.890	4.940	4.341	4,424,851
2023-02-06	4.900	4.935	4.875	4.930	4.333	4,477,008
2023-02-03	4.920	4.940	4.860	4.900	4.306	4,291,902
2023-02-02	4.890	4.910	4.850	4.890	4.297	3,346,034
2023-02-01	4.730	4.875	4.710	4.860	4.271	4,250,843
2023-01-31	4.730	4.760	4.680	4.700	4.131	5,473,367
2023-01-30	4.760	4.760	4.670	4.680	4.113	3,157,905
2023-01-27	4.820	4.820	4.720	4.750	4.174	4,933,438
2023-01-25	4.720	4.770	4.670	4.770	4.192	5,357,573
2023-01-24	4.770	4.780	4.710	4.740	4.166	4,834,380
2023-01-23	4.760	4.775	4.710	4.750	4.174	4,709,821
2023-01-20	4.860	4.860	4.770	4.770	4.192	6,171,744
2023-01-19	4.830	4.870	4.810	4.830	4.245	4,132,635
2023-01-18	4.800	4.835	4.775	4.810	4.227	3,348,627
2023-01-17	4.830	4.870	4.780	4.800	4.218	3,587,665
2023-01-16	4.870	4.895	4.760	4.820	4.236	4,527,836
2023-01-13	4.800	4.840	4.770	4.840	4.254	4,632,016
2023-01-12	4.840	4.850	4.740	4.780	4.201	2,909,825
2023-01-11	4.750	4.800	4.735	4.800	4.218	3,526,604
2023-01-10	4.650	4.740	4.630	4.720	4.148	2,592,674
2023-01-09	4.680	4.690	4.625	4.630	4.069	2,055,517
2023-01-06	4.530	4.660	4.530	4.630	4.069	1,972,592

← NewerPage 16 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.