The Lottery Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	4.030	4.070	3.950	4.010	3.524	4,434,834
2022-10-10	4.010	4.070	3.970	4.030	3.542	5,047,952
2022-10-07	4.160	4.170	4.060	4.060	3.568	3,817,475
2022-10-06	4.210	4.230	4.160	4.200	3.691	7,818,526
2022-10-05	4.150	4.210	4.090	4.190	3.682	7,507,265
2022-10-04	4.170	4.210	4.100	4.120	3.621	7,025,446
2022-10-03	4.160	4.200	4.100	4.130	3.630	2,780,104
2022-09-30	4.200	4.265	4.180	4.180	3.674	6,523,841
2022-09-29	4.230	4.280	4.200	4.230	3.717	7,667,881
2022-09-28	4.160	4.230	4.160	4.220	3.709	4,206,260
2022-09-27	4.200	4.220	4.170	4.200	3.691	7,818,835
2022-09-26	4.130	4.270	4.120	4.210	3.700	4,297,494
2022-09-23	4.250	4.270	4.110	4.170	3.665	9,464,311
2022-09-21	4.330	4.385	4.310	4.350	3.823	4,283,421
2022-09-20	4.360	4.390	4.340	4.370	3.841	3,315,449
2022-09-19	4.340	4.400	4.340	4.340	3.814	3,774,839
2022-09-16	4.360	4.380	4.320	4.350	3.823	13,394,319
2022-09-15	4.380	4.400	4.340	4.350	3.823	4,953,717
2022-09-14	4.360	4.410	4.320	4.380	3.849	4,360,620
2022-09-13	4.430	4.435	4.385	4.400	3.867	2,488,123
2022-09-12	4.400	4.450	4.380	4.400	3.867	1,943,340
2022-09-09	4.370	4.430	4.340	4.360	3.832	5,559,964
2022-09-08	4.320	4.460	4.320	4.450	3.911	5,194,375
2022-09-07	4.320	4.340	4.270	4.320	3.797	5,101,007
2022-09-06	4.400	4.430	4.350	4.380	3.849	2,990,560
2022-09-05	4.460	4.470	4.340	4.400	3.867	2,116,103
2022-09-02	4.530	4.560	4.475	4.480	3.937	3,347,353
2022-09-01	4.330	4.550	4.330	4.510	3.964	8,735,741
2022-08-31	4.330	4.450	4.310	4.420	3.884	5,979,903
2022-08-30	4.350	4.410	4.310	4.370	3.841	4,430,469
2022-08-29	4.350	4.405	4.340	4.360	3.832	4,104,500
2022-08-26	4.360	4.425	4.360	4.390	3.858	6,741,550
2022-08-25	4.360	4.440	4.290	4.430	3.893	7,642,769
2022-08-24	4.530	4.530	4.320	4.370	3.841	4,572,043
2022-08-23	4.450	4.480	4.380	4.440	3.902	4,727,375
2022-08-22	4.450	4.495	4.440	4.470	3.928	4,325,686
2022-08-19	4.520	4.520	4.460	4.470	3.928	4,295,001
2022-08-18	4.540	4.560	4.470	4.520	3.972	3,270,854
2022-08-17	4.570	4.590	4.460	4.530	3.981	6,333,330
2022-08-16	4.510	4.515	4.450	4.510	3.964	2,688,339
2022-08-15	4.520	4.540	4.490	4.500	3.955	2,660,481
2022-08-12	4.540	4.550	4.470	4.500	3.955	3,814,780
2022-08-11	4.540	4.610	4.465	4.510	3.964	3,827,063
2022-08-10	4.460	4.540	4.460	4.520	3.972	3,883,096
2022-08-09	4.510	4.530	4.460	4.510	3.964	4,084,053
2022-08-08	4.600	4.615	4.500	4.500	3.955	2,691,239
2022-08-05	4.610	4.650	4.550	4.640	4.078	2,448,908
2022-08-04	4.660	4.660	4.570	4.590	4.034	3,626,320
2022-08-03	4.600	4.625	4.530	4.580	4.025	4,032,597
2022-08-02	4.670	4.670	4.570	4.650	4.087	4,280,313
2022-08-01	4.570	4.615	4.540	4.600	4.043	4,174,415
2022-07-29	4.540	4.540	4.480	4.540	3.990	4,484,876
2022-07-28	4.500	4.525	4.420	4.520	3.972	4,030,102
2022-07-27	4.330	4.480	4.250	4.470	3.928	5,802,256
2022-07-26	4.430	4.465	4.375	4.390	3.858	4,053,081
2022-07-25	4.460	4.500	4.430	4.430	3.893	2,789,531
2022-07-22	4.460	4.490	4.410	4.440	3.902	5,313,300
2022-07-21	4.470	4.510	4.440	4.480	3.937	4,708,081
2022-07-20	4.520	4.560	4.450	4.470	3.928	5,114,539
2022-07-19	4.480	4.490	4.420	4.460	3.920	4,446,641

← NewerPage 18 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.