The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.480 | 5.530 | 5.460 | 5.520 | 5.429 | 3,951,996 |
| 2026-04-29 | 5.480 | 5.505 | 5.440 | 5.460 | 5.370 | 2,641,550 |
| 2026-04-28 | 5.500 | 5.550 | 5.460 | 5.480 | 5.390 | 3,306,934 |
| 2026-04-27 | 5.480 | 5.560 | 5.455 | 5.550 | 5.459 | 2,155,387 |
| 2026-04-24 | 5.590 | 5.590 | 5.505 | 5.530 | 5.439 | 2,779,350 |
| 2026-04-23 | 5.580 | 5.610 | 5.530 | 5.560 | 5.468 | 5,846,548 |
| 2026-04-22 | 5.630 | 5.710 | 5.610 | 5.610 | 5.518 | 2,558,905 |
| 2026-04-21 | 5.680 | 5.740 | 5.670 | 5.680 | 5.586 | 3,826,699 |
| 2026-04-20 | 5.650 | 5.700 | 5.640 | 5.670 | 5.577 | 3,395,752 |
| 2026-04-17 | 5.510 | 5.650 | 5.510 | 5.630 | 5.537 | 4,109,544 |
| 2026-04-16 | 5.600 | 5.650 | 5.570 | 5.600 | 5.508 | 6,530,395 |
| 2026-04-15 | 5.630 | 5.650 | 5.560 | 5.580 | 5.488 | 3,837,449 |
| 2026-04-14 | 5.610 | 5.620 | 5.560 | 5.580 | 5.488 | 3,451,951 |
| 2026-04-13 | 5.560 | 5.590 | 5.550 | 5.550 | 5.459 | 2,518,354 |
| 2026-04-10 | 5.510 | 5.580 | 5.510 | 5.560 | 5.468 | 2,643,671 |
| 2026-04-09 | 5.470 | 5.540 | 5.470 | 5.530 | 5.439 | 4,009,040 |
| 2026-04-08 | 5.490 | 5.550 | 5.450 | 5.520 | 5.429 | 7,294,959 |
| 2026-04-07 | 5.460 | 5.510 | 5.420 | 5.440 | 5.350 | 2,672,522 |
| 2026-04-02 | 5.420 | 5.450 | 5.370 | 5.400 | 5.311 | 3,185,789 |
| 2026-04-01 | 5.390 | 5.420 | 5.325 | 5.360 | 5.272 | 4,899,380 |
| 2026-03-31 | 5.400 | 5.420 | 5.350 | 5.380 | 5.291 | 7,456,488 |
| 2026-03-30 | 5.390 | 5.405 | 5.280 | 5.370 | 5.282 | 3,580,471 |
| 2026-03-27 | 5.480 | 5.480 | 5.370 | 5.400 | 5.311 | 3,738,405 |
| 2026-03-26 | 5.440 | 5.480 | 5.410 | 5.440 | 5.350 | 6,467,309 |
| 2026-03-25 | 5.420 | 5.500 | 5.420 | 5.460 | 5.370 | 3,321,780 |
| 2026-03-24 | 5.400 | 5.430 | 5.330 | 5.410 | 5.321 | 4,296,753 |
| 2026-03-23 | 5.250 | 5.390 | 5.250 | 5.390 | 5.301 | 4,010,318 |
| 2026-03-20 | 5.380 | 5.420 | 5.290 | 5.300 | 5.213 | 7,302,150 |
| 2026-03-19 | 5.400 | 5.400 | 5.330 | 5.360 | 5.272 | 5,391,487 |
| 2026-03-18 | 5.320 | 5.460 | 5.320 | 5.410 | 5.321 | 4,548,679 |
| 2026-03-17 | 5.360 | 5.400 | 5.360 | 5.370 | 5.282 | 9,785,951 |
| 2026-03-16 | 5.420 | 5.440 | 5.360 | 5.370 | 5.282 | 2,702,857 |
| 2026-03-13 | 5.390 | 5.410 | 5.360 | 5.380 | 5.291 | 3,675,064 |
| 2026-03-12 | 5.350 | 5.420 | 5.330 | 5.390 | 5.301 | 5,557,100 |
| 2026-03-11 | 5.340 | 5.420 | 5.305 | 5.380 | 5.291 | 6,000,780 |
| 2026-03-10 | 5.360 | 5.370 | 5.300 | 5.320 | 5.232 | 3,246,830 |
| 2026-03-09 | 5.330 | 5.370 | 5.125 | 5.320 | 5.232 | 7,870,494 |
| 2026-03-06 | 5.420 | 5.460 | 5.360 | 5.430 | 5.341 | 4,165,042 |
| 2026-03-05 | 5.430 | 5.460 | 5.260 | 5.360 | 5.272 | 7,885,528 |
| 2026-03-04 | 5.380 | 5.490 | 5.380 | 5.400 | 5.311 | 2,600,969 |
| 2026-03-03 | 5.490 | 5.520 | 5.430 | 5.450 | 5.360 | 2,988,712 |
| 2026-03-02 | 5.500 | 5.550 | 5.455 | 5.510 | 5.419 | 2,466,293 |
| 2026-02-27 | 5.500 | 5.570 | 5.470 | 5.510 | 5.419 | 7,110,346 |
| 2026-02-26 | 5.500 | 5.500 | 5.390 | 5.460 | 5.370 | 3,477,332 |
| 2026-02-25 | 5.370 | 5.400 | 5.320 | 5.400 | 5.311 | 4,647,772 |
| 2026-02-24 | 5.510 | 5.560 | 5.440 | 5.450 | 5.282 | 3,058,360 |
| 2026-02-23 | 5.580 | 5.590 | 5.500 | 5.510 | 5.340 | 2,426,172 |
| 2026-02-20 | 5.550 | 5.580 | 5.510 | 5.580 | 5.408 | 5,633,722 |
| 2026-02-19 | 5.630 | 5.690 | 5.520 | 5.580 | 5.408 | 11,868,576 |
| 2026-02-18 | 5.300 | 5.560 | 5.210 | 5.520 | 5.349 | 10,707,370 |
| 2026-02-17 | 5.130 | 5.170 | 5.090 | 5.160 | 5.001 | 2,017,616 |
| 2026-02-16 | 5.130 | 5.210 | 5.130 | 5.130 | 4.971 | 2,632,126 |
| 2026-02-13 | 5.100 | 5.170 | 5.070 | 5.140 | 4.981 | 2,275,406 |
| 2026-02-12 | 5.200 | 5.240 | 5.125 | 5.140 | 4.981 | 4,583,677 |
| 2026-02-11 | 5.170 | 5.255 | 5.140 | 5.230 | 5.068 | 2,466,780 |
| 2026-02-10 | 5.210 | 5.290 | 5.150 | 5.170 | 5.010 | 3,335,155 |
| 2026-02-09 | 5.300 | 5.300 | 5.210 | 5.260 | 5.097 | 4,433,705 |
| 2026-02-06 | 5.290 | 5.315 | 5.190 | 5.240 | 5.078 | 4,231,202 |
| 2026-02-05 | 5.230 | 5.300 | 5.210 | 5.290 | 5.127 | 5,860,933 |
| 2026-02-04 | 5.100 | 5.230 | 5.100 | 5.180 | 5.020 | 4,541,134 |
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.