The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.520 | 5.545 | 5.370 | 5.430 | 5.341 | 3,656,667 |
| 2026-07-24 | 5.440 | 5.510 | 5.390 | 5.440 | 5.350 | 4,776,315 |
| 2026-07-23 | 5.550 | 5.610 | 5.490 | 5.490 | 5.400 | 2,856,454 |
| 2026-07-22 | 5.520 | 5.570 | 5.480 | 5.530 | 5.439 | 3,478,038 |
| 2026-07-21 | 5.570 | 5.620 | 5.540 | 5.540 | 5.449 | 2,785,458 |
| 2026-07-20 | 5.740 | 5.740 | 5.585 | 5.610 | 5.518 | 3,917,340 |
| 2026-07-17 | 5.620 | 5.690 | 5.600 | 5.690 | 5.596 | 2,712,214 |
| 2026-07-16 | 5.590 | 5.620 | 5.530 | 5.600 | 5.508 | 2,350,053 |
| 2026-07-15 | 5.620 | 5.635 | 5.510 | 5.540 | 5.449 | 2,238,414 |
| 2026-07-14 | 5.560 | 5.620 | 5.550 | 5.620 | 5.527 | 2,065,155 |
| 2026-07-13 | 5.480 | 5.560 | 5.480 | 5.560 | 5.468 | 3,465,041 |
| 2026-07-10 | 5.530 | 5.530 | 5.440 | 5.480 | 5.390 | 2,433,678 |
| 2026-07-09 | 5.470 | 5.510 | 5.420 | 5.500 | 5.409 | 2,283,567 |
| 2026-07-08 | 5.450 | 5.470 | 5.400 | 5.470 | 5.380 | 2,778,357 |
| 2026-07-07 | 5.440 | 5.450 | 5.375 | 5.440 | 5.350 | 3,082,143 |
| 2026-07-06 | 5.440 | 5.480 | 5.410 | 5.430 | 5.341 | 2,553,966 |
| 2026-07-03 | 5.500 | 5.600 | 5.400 | 5.480 | 5.390 | 4,159,023 |
| 2026-07-02 | 5.620 | 5.680 | 5.570 | 5.590 | 5.498 | 3,885,449 |
| 2026-07-01 | 5.730 | 5.750 | 5.630 | 5.640 | 5.547 | 4,020,275 |
| 2026-06-30 | 5.700 | 5.770 | 5.680 | 5.760 | 5.665 | 4,053,523 |
| 2026-06-29 | 5.680 | 5.740 | 5.630 | 5.710 | 5.616 | 2,947,362 |
| 2026-06-26 | 5.600 | 5.630 | 5.570 | 5.630 | 5.537 | 2,853,782 |
| 2026-06-25 | 5.600 | 5.640 | 5.560 | 5.570 | 5.478 | 4,293,539 |
| 2026-06-24 | 5.560 | 5.635 | 5.550 | 5.560 | 5.468 | 5,299,831 |
| 2026-06-23 | 5.540 | 5.590 | 5.520 | 5.590 | 5.498 | 2,976,519 |
| 2026-06-22 | 5.560 | 5.620 | 5.550 | 5.560 | 5.468 | 2,569,665 |
| 2026-06-19 | 5.600 | 5.620 | 5.540 | 5.560 | 5.468 | 10,244,716 |
| 2026-06-18 | 5.600 | 5.610 | 5.520 | 5.550 | 5.459 | 5,030,880 |
| 2026-06-17 | 5.540 | 5.640 | 5.520 | 5.590 | 5.498 | 2,749,087 |
| 2026-06-16 | 5.590 | 5.630 | 5.540 | 5.560 | 5.468 | 2,676,746 |
| 2026-06-15 | 5.670 | 5.675 | 5.585 | 5.640 | 5.547 | 6,050,174 |
| 2026-06-12 | 5.590 | 5.680 | 5.550 | 5.680 | 5.586 | 5,094,073 |
| 2026-06-11 | 5.460 | 5.565 | 5.445 | 5.540 | 5.449 | 5,965,845 |
| 2026-06-10 | 5.250 | 5.460 | 5.250 | 5.460 | 5.370 | 5,462,143 |
| 2026-06-09 | 5.250 | 5.290 | 5.220 | 5.290 | 5.203 | 4,933,664 |
| 2026-06-05 | 5.190 | 5.290 | 5.190 | 5.220 | 5.134 | 3,769,071 |
| 2026-06-04 | 5.160 | 5.230 | 5.160 | 5.210 | 5.124 | 3,400,170 |
| 2026-06-03 | 5.260 | 5.260 | 5.160 | 5.160 | 5.075 | 4,320,308 |
| 2026-06-02 | 5.210 | 5.290 | 5.210 | 5.240 | 5.154 | 4,906,614 |
| 2026-06-01 | 5.360 | 5.400 | 5.270 | 5.270 | 5.183 | 4,045,754 |
| 2026-05-29 | 5.330 | 5.420 | 5.320 | 5.420 | 5.331 | 12,686,148 |
| 2026-05-28 | 5.310 | 5.410 | 5.310 | 5.360 | 5.272 | 7,117,922 |
| 2026-05-27 | 5.140 | 5.340 | 5.135 | 5.340 | 5.252 | 4,721,830 |
| 2026-05-26 | 5.160 | 5.190 | 5.140 | 5.170 | 5.085 | 5,038,795 |
| 2026-05-25 | 5.170 | 5.190 | 5.140 | 5.170 | 5.085 | 3,561,541 |
| 2026-05-22 | 5.250 | 5.250 | 5.180 | 5.190 | 5.105 | 6,394,147 |
| 2026-05-21 | 5.240 | 5.240 | 5.160 | 5.180 | 5.095 | 5,766,959 |
| 2026-05-20 | 5.300 | 5.380 | 5.090 | 5.170 | 5.085 | 8,637,338 |
| 2026-05-19 | 5.300 | 5.370 | 5.270 | 5.330 | 5.242 | 7,448,511 |
| 2026-05-18 | 5.330 | 5.400 | 5.250 | 5.250 | 5.164 | 4,761,944 |
| 2026-05-15 | 5.320 | 5.370 | 5.300 | 5.360 | 5.272 | 5,548,620 |
| 2026-05-14 | 5.300 | 5.340 | 5.260 | 5.270 | 5.183 | 4,548,612 |
| 2026-05-13 | 5.170 | 5.290 | 5.170 | 5.280 | 5.193 | 5,721,659 |
| 2026-05-12 | 5.150 | 5.180 | 5.080 | 5.180 | 5.095 | 6,349,479 |
| 2026-05-11 | 5.270 | 5.310 | 5.200 | 5.210 | 5.124 | 4,884,567 |
| 2026-05-08 | 5.350 | 5.360 | 5.260 | 5.300 | 5.213 | 4,247,228 |
| 2026-05-07 | 5.330 | 5.350 | 5.260 | 5.350 | 5.262 | 8,017,860 |
| 2026-05-06 | 5.350 | 5.450 | 5.190 | 5.290 | 5.203 | 11,617,091 |
| 2026-05-05 | 5.530 | 5.710 | 5.530 | 5.570 | 5.478 | 6,372,031 |
| 2026-05-04 | 5.550 | 5.580 | 5.460 | 5.460 | 5.370 | 2,304,563 |
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.