The Lottery Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	4.530	4.660	4.530	4.630	4.069	1,972,592
2023-01-05	4.650	4.670	4.590	4.610	4.051	3,726,457
2023-01-04	4.650	4.650	4.560	4.600	4.043	3,484,437
2023-01-03	4.460	4.565	4.460	4.540	3.990	2,999,615
2022-12-30	4.480	4.520	4.440	4.480	3.937	2,959,982
2022-12-29	4.510	4.510	4.420	4.460	3.920	2,403,516
2022-12-28	4.490	4.515	4.460	4.500	3.955	1,628,654
2022-12-23	4.600	4.600	4.500	4.510	3.964	1,816,909
2022-12-22	4.530	4.600	4.525	4.600	4.043	4,875,690
2022-12-21	4.470	4.575	4.460	4.560	4.007	5,155,400
2022-12-20	4.600	4.600	4.450	4.470	3.928	5,262,831
2022-12-19	4.600	4.635	4.550	4.560	4.007	3,783,804
2022-12-16	4.680	4.715	4.570	4.570	4.016	23,674,169
2022-12-15	4.740	4.780	4.710	4.730	4.157	7,407,231
2022-12-14	4.810	4.845	4.770	4.800	4.218	5,767,734
2022-12-13	4.780	4.830	4.770	4.810	4.227	3,677,944
2022-12-12	4.800	4.810	4.750	4.770	4.192	6,212,118
2022-12-09	4.750	4.800	4.720	4.800	4.218	6,104,193
2022-12-08	4.710	4.750	4.680	4.710	4.139	3,212,869
2022-12-07	4.750	4.795	4.700	4.700	4.131	9,691,241
2022-12-06	4.720	4.780	4.700	4.780	4.201	7,259,088
2022-12-05	4.650	4.750	4.640	4.730	4.157	4,456,648
2022-12-02	4.650	4.690	4.615	4.680	4.113	9,220,559
2022-12-01	4.650	4.660	4.590	4.640	4.078	4,182,502
2022-11-30	4.540	4.625	4.510	4.610	4.051	18,420,722
2022-11-29	4.580	4.585	4.480	4.560	4.007	4,095,106
2022-11-28	4.560	4.585	4.500	4.550	3.999	3,472,343
2022-11-25	4.520	4.570	4.470	4.540	3.990	2,565,529
2022-11-24	4.570	4.625	4.475	4.500	3.955	3,090,367
2022-11-23	4.550	4.560	4.490	4.560	4.007	7,657,808
2022-11-22	4.560	4.590	4.480	4.500	3.955	4,476,503
2022-11-21	4.520	4.570	4.500	4.540	3.990	3,294,259
2022-11-18	4.510	4.540	4.480	4.500	3.955	2,669,747
2022-11-17	4.510	4.560	4.490	4.510	3.964	3,643,912
2022-11-16	4.510	4.530	4.455	4.500	3.955	3,428,529
2022-11-15	4.550	4.560	4.480	4.500	3.955	5,957,244
2022-11-14	4.480	4.500	4.410	4.480	3.937	4,200,560
2022-11-11	4.600	4.600	4.460	4.480	3.937	6,588,750
2022-11-10	4.530	4.550	4.440	4.440	3.902	5,555,170
2022-11-09	4.490	4.630	4.430	4.540	3.990	23,004,368
2022-11-08	4.400	4.550	4.380	4.470	3.928	12,558,469
2022-11-07	4.290	4.340	4.250	4.300	3.779	2,538,643
2022-11-04	4.230	4.270	4.200	4.270	3.753	3,817,300
2022-11-03	4.200	4.290	4.200	4.280	3.761	3,216,387
2022-11-02	4.350	4.380	4.300	4.300	3.779	4,122,775
2022-11-01	4.330	4.340	4.275	4.330	3.805	3,875,150
2022-10-31	4.360	4.360	4.235	4.290	3.770	3,695,236
2022-10-28	4.280	4.350	4.270	4.290	3.770	3,740,500
2022-10-27	4.270	4.360	4.240	4.270	3.753	4,798,567
2022-10-26	4.250	4.260	4.170	4.250	3.735	2,858,733
2022-10-25	4.210	4.260	4.170	4.210	3.700	3,034,168
2022-10-24	4.200	4.230	4.180	4.180	3.674	3,511,389
2022-10-21	4.100	4.175	4.080	4.150	3.647	8,189,022
2022-10-20	4.090	4.120	4.015	4.110	3.612	5,746,458
2022-10-19	4.070	4.180	4.040	4.140	3.638	4,860,256
2022-10-18	4.000	4.080	3.965	4.060	3.568	4,528,874
2022-10-17	3.990	3.990	3.905	3.960	3.480	5,131,475
2022-10-14	3.970	4.060	3.960	4.040	3.550	4,294,450
2022-10-13	3.930	4.020	3.925	3.970	3.489	3,968,772
2022-10-12	3.990	4.020	3.920	3.920	3.445	4,217,673

← NewerPage 17 of 19 · 1,119 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.