The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 4.570 | 4.590 | 4.450 | 4.510 | 3.964 | 2,900,453 |
| 2022-07-15 | 4.500 | 4.560 | 4.500 | 4.550 | 3.999 | 2,801,029 |
| 2022-07-14 | 4.450 | 4.530 | 4.450 | 4.530 | 3.981 | 3,963,148 |
| 2022-07-13 | 4.540 | 4.540 | 4.460 | 4.510 | 3.964 | 4,993,359 |
| 2022-07-12 | 4.500 | 4.530 | 4.470 | 4.500 | 3.955 | 4,189,599 |
| 2022-07-11 | 4.550 | 4.560 | 4.470 | 4.520 | 3.972 | 4,785,191 |
| 2022-07-08 | 4.560 | 4.600 | 4.510 | 4.540 | 3.990 | 3,818,511 |
| 2022-07-07 | 4.630 | 4.630 | 4.560 | 4.600 | 4.043 | 4,888,888 |
| 2022-07-06 | 4.610 | 4.670 | 4.580 | 4.600 | 4.043 | 4,374,750 |
| 2022-07-05 | 4.560 | 4.680 | 4.560 | 4.600 | 4.043 | 3,768,144 |
| 2022-07-04 | 4.570 | 4.590 | 4.470 | 4.570 | 4.016 | 4,865,553 |
| 2022-07-01 | 4.520 | 4.560 | 4.480 | 4.480 | 3.937 | 3,240,242 |
| 2022-06-30 | 4.450 | 4.560 | 4.430 | 4.520 | 3.972 | 5,533,030 |
| 2022-06-29 | 4.450 | 4.530 | 4.320 | 4.420 | 3.884 | 6,932,301 |
| 2022-06-28 | 4.550 | 4.550 | 4.430 | 4.540 | 3.990 | 5,184,871 |
| 2022-06-27 | 4.630 | 4.630 | 4.470 | 4.560 | 4.007 | 3,811,453 |
| 2022-06-24 | 4.580 | 4.625 | 4.540 | 4.580 | 4.025 | 4,284,677 |
| 2022-06-23 | 4.540 | 4.550 | 4.470 | 4.530 | 3.981 | 3,618,275 |
| 2022-06-22 | 4.460 | 4.520 | 4.450 | 4.460 | 3.920 | 5,075,481 |
| 2022-06-21 | 4.550 | 4.560 | 4.410 | 4.520 | 3.972 | 8,297,773 |
| 2022-06-20 | 4.420 | 4.535 | 4.420 | 4.500 | 3.955 | 6,450,709 |
| 2022-06-17 | 4.410 | 4.510 | 4.350 | 4.500 | 3.955 | 14,847,536 |
| 2022-06-16 | 4.500 | 4.590 | 4.460 | 4.520 | 3.972 | 6,683,374 |
| 2022-06-15 | 4.640 | 4.700 | 4.420 | 4.490 | 3.946 | 8,715,324 |
| 2022-06-14 | 4.320 | 4.590 | 4.230 | 4.590 | 4.034 | 6,953,619 |
| 2022-06-10 | 4.560 | 4.610 | 4.500 | 4.550 | 3.999 | 4,407,322 |
| 2022-06-09 | 4.510 | 4.620 | 4.460 | 4.570 | 4.016 | 7,763,818 |
| 2022-06-08 | 4.410 | 4.680 | 4.410 | 4.590 | 4.034 | 7,106,932 |
| 2022-06-07 | 4.420 | 4.540 | 4.420 | 4.480 | 3.937 | 5,809,684 |
| 2022-06-06 | 4.410 | 4.480 | 4.380 | 4.420 | 3.884 | 2,214,089 |
| 2022-06-03 | 4.460 | 4.540 | 4.350 | 4.430 | 3.893 | 6,398,604 |
| 2022-06-02 | 4.550 | 4.620 | 4.460 | 4.550 | 3.999 | 7,782,544 |
| 2022-06-01 | 4.730 | 4.750 | 4.550 | 4.600 | 4.043 | 7,587,982 |
| 2022-05-31 | 4.800 | 4.880 | 4.740 | 4.740 | 4.166 | 7,617,629 |
| 2022-05-30 | 4.860 | 4.870 | 4.760 | 4.780 | 4.201 | 7,078,159 |
| 2022-05-27 | 4.750 | 4.890 | 4.725 | 4.800 | 4.218 | 5,269,963 |
| 2022-05-26 | 4.620 | 4.720 | 4.550 | 4.710 | 4.139 | 5,779,610 |
| 2022-05-25 | 4.720 | 4.780 | 4.650 | 4.650 | 4.087 | 7,196,939 |
| 2022-05-24 | 4.610 | 4.780 | 4.490 | 4.700 | 4.131 | 9,696,288 |
← NewerPage 19 of 19 · 1,119 trading days
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.