The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.100 | 5.230 | 5.100 | 5.180 | 5.020 | 4,541,134 |
| 2026-02-03 | 5.120 | 5.250 | 5.120 | 5.210 | 5.049 | 4,273,869 |
| 2026-02-02 | 5.150 | 5.200 | 5.120 | 5.120 | 4.962 | 4,300,798 |
| 2026-01-30 | 5.280 | 5.280 | 5.150 | 5.150 | 4.991 | 3,970,172 |
| 2026-01-29 | 5.130 | 5.210 | 5.130 | 5.160 | 5.001 | 3,351,531 |
| 2026-01-28 | 5.280 | 5.280 | 5.150 | 5.190 | 5.030 | 3,157,148 |
| 2026-01-27 | 5.190 | 5.270 | 5.140 | 5.210 | 5.049 | 4,438,431 |
| 2026-01-23 | 5.060 | 5.090 | 5.045 | 5.050 | 4.894 | 2,257,721 |
| 2026-01-22 | 5.040 | 5.110 | 5.030 | 5.070 | 4.913 | 2,908,299 |
| 2026-01-21 | 5.030 | 5.070 | 5.010 | 5.020 | 4.865 | 2,020,984 |
| 2026-01-20 | 5.090 | 5.120 | 5.040 | 5.100 | 4.942 | 2,693,775 |
| 2026-01-19 | 5.100 | 5.130 | 5.080 | 5.100 | 4.942 | 1,991,211 |
| 2026-01-16 | 5.130 | 5.190 | 5.100 | 5.130 | 4.971 | 2,131,337 |
| 2026-01-15 | 5.170 | 5.220 | 5.130 | 5.170 | 5.010 | 3,718,934 |
| 2026-01-14 | 5.050 | 5.190 | 5.050 | 5.110 | 4.952 | 4,132,586 |
| 2026-01-13 | 5.050 | 5.080 | 5.020 | 5.050 | 4.894 | 3,386,168 |
| 2026-01-12 | 5.100 | 5.105 | 5.025 | 5.080 | 4.923 | 3,129,890 |
| 2026-01-09 | 5.090 | 5.140 | 5.070 | 5.080 | 4.923 | 2,899,411 |
| 2026-01-08 | 5.060 | 5.100 | 5.020 | 5.100 | 4.942 | 3,008,463 |
| 2026-01-07 | 5.040 | 5.070 | 5.000 | 5.020 | 4.865 | 2,905,385 |
| 2026-01-06 | 5.090 | 5.100 | 5.000 | 5.010 | 4.855 | 3,318,771 |
| 2026-01-05 | 5.160 | 5.200 | 5.080 | 5.080 | 4.923 | 1,784,941 |
| 2026-01-02 | 5.150 | 5.200 | 5.150 | 5.200 | 5.039 | 1,302,238 |
| 2025-12-31 | 5.150 | 5.220 | 5.150 | 5.160 | 5.001 | 1,592,280 |
| 2025-12-30 | 5.200 | 5.230 | 5.190 | 5.210 | 5.049 | 1,242,208 |
| 2025-12-29 | 5.180 | 5.200 | 5.160 | 5.190 | 5.030 | 1,241,007 |
| 2025-12-24 | 5.170 | 5.220 | 5.160 | 5.180 | 5.020 | 1,004,036 |
| 2025-12-23 | 5.170 | 5.230 | 5.110 | 5.220 | 5.059 | 1,671,947 |
| 2025-12-22 | 5.150 | 5.210 | 5.130 | 5.200 | 5.039 | 3,273,829 |
| 2025-12-19 | 5.150 | 5.230 | 5.150 | 5.150 | 4.991 | 11,078,368 |
| 2025-12-18 | 5.180 | 5.200 | 5.150 | 5.190 | 5.030 | 4,138,465 |
| 2025-12-17 | 5.210 | 5.230 | 5.135 | 5.170 | 5.010 | 5,232,600 |
| 2025-12-16 | 5.200 | 5.290 | 5.190 | 5.210 | 5.049 | 7,594,097 |
| 2025-12-15 | 5.290 | 5.290 | 5.150 | 5.160 | 5.001 | 4,670,375 |
| 2025-12-12 | 5.270 | 5.280 | 5.230 | 5.260 | 5.097 | 2,543,590 |
| 2025-12-11 | 5.260 | 5.290 | 5.230 | 5.230 | 5.068 | 4,076,870 |
| 2025-12-10 | 5.300 | 5.300 | 5.230 | 5.230 | 5.068 | 3,437,651 |
| 2025-12-09 | 5.230 | 5.270 | 5.220 | 5.260 | 5.097 | 2,424,450 |
| 2025-12-08 | 5.280 | 5.300 | 5.260 | 5.280 | 5.117 | 2,069,647 |
| 2025-12-05 | 5.310 | 5.340 | 5.280 | 5.320 | 5.156 | 5,605,768 |
| 2025-12-04 | 5.390 | 5.390 | 5.310 | 5.350 | 5.185 | 3,737,630 |
| 2025-12-03 | 5.390 | 5.450 | 5.370 | 5.410 | 5.243 | 6,967,095 |
| 2025-12-02 | 5.500 | 5.550 | 5.410 | 5.410 | 5.243 | 4,051,538 |
| 2025-12-01 | 5.450 | 5.460 | 5.390 | 5.420 | 5.253 | 3,274,858 |
| 2025-11-28 | 5.450 | 5.480 | 5.390 | 5.470 | 5.301 | 6,688,673 |
| 2025-11-27 | 5.430 | 5.470 | 5.375 | 5.460 | 5.291 | 3,338,107 |
| 2025-11-26 | 5.360 | 5.420 | 5.330 | 5.420 | 5.253 | 4,506,414 |
| 2025-11-25 | 5.400 | 5.450 | 5.300 | 5.310 | 5.146 | 3,470,273 |
| 2025-11-24 | 5.380 | 5.400 | 5.330 | 5.400 | 5.233 | 10,590,553 |
| 2025-11-21 | 5.260 | 5.370 | 5.260 | 5.330 | 5.165 | 3,847,097 |
| 2025-11-20 | 5.300 | 5.360 | 5.290 | 5.310 | 5.146 | 3,556,513 |
| 2025-11-19 | 5.320 | 5.380 | 5.310 | 5.350 | 5.185 | 3,264,105 |
| 2025-11-18 | 5.350 | 5.355 | 5.280 | 5.320 | 5.156 | 4,106,329 |
| 2025-11-17 | 5.370 | 5.390 | 5.330 | 5.370 | 5.204 | 2,214,737 |
| 2025-11-14 | 5.330 | 5.390 | 5.330 | 5.360 | 5.194 | 2,607,539 |
| 2025-11-13 | 5.380 | 5.450 | 5.350 | 5.430 | 5.262 | 3,547,915 |
| 2025-11-12 | 5.490 | 5.490 | 5.345 | 5.380 | 5.214 | 3,073,717 |
| 2025-11-11 | 5.460 | 5.500 | 5.440 | 5.450 | 5.282 | 3,060,296 |
| 2025-11-10 | 5.410 | 5.450 | 5.395 | 5.450 | 5.282 | 2,257,338 |
| 2025-11-07 | 5.430 | 5.470 | 5.415 | 5.440 | 5.272 | 2,939,539 |
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.