The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 5.430 | 5.460 | 5.410 | 5.450 | 5.282 | 3,306,186 |
| 2025-11-05 | 5.420 | 5.475 | 5.400 | 5.400 | 5.233 | 4,083,366 |
| 2025-11-04 | 5.440 | 5.470 | 5.380 | 5.400 | 5.233 | 2,155,900 |
| 2025-11-03 | 5.490 | 5.500 | 5.410 | 5.440 | 5.272 | 2,788,900 |
| 2025-10-31 | 5.550 | 5.560 | 5.500 | 5.500 | 5.330 | 3,156,627 |
| 2025-10-30 | 5.530 | 5.570 | 5.510 | 5.560 | 5.388 | 2,838,899 |
| 2025-10-29 | 5.690 | 5.690 | 5.545 | 5.590 | 5.417 | 1,962,042 |
| 2025-10-28 | 5.650 | 5.690 | 5.630 | 5.670 | 5.495 | 2,297,783 |
| 2025-10-27 | 5.650 | 5.665 | 5.610 | 5.640 | 5.466 | 1,591,803 |
| 2025-10-24 | 5.640 | 5.655 | 5.610 | 5.650 | 5.475 | 2,210,675 |
| 2025-10-23 | 5.570 | 5.620 | 5.560 | 5.620 | 5.446 | 2,206,188 |
| 2025-10-22 | 5.650 | 5.650 | 5.550 | 5.600 | 5.427 | 2,696,439 |
| 2025-10-21 | 5.500 | 5.710 | 5.500 | 5.610 | 5.437 | 3,846,925 |
| 2025-10-20 | 5.760 | 5.800 | 5.720 | 5.740 | 5.563 | 1,827,771 |
| 2025-10-17 | 5.630 | 5.760 | 5.630 | 5.740 | 5.563 | 3,842,479 |
| 2025-10-16 | 5.610 | 5.680 | 5.580 | 5.670 | 5.495 | 3,348,223 |
| 2025-10-15 | 5.590 | 5.670 | 5.520 | 5.590 | 5.417 | 7,138,789 |
| 2025-10-14 | 5.550 | 5.590 | 5.500 | 5.590 | 5.417 | 4,128,822 |
| 2025-10-13 | 5.650 | 5.650 | 5.540 | 5.590 | 5.417 | 1,642,008 |
| 2025-10-10 | 5.580 | 5.620 | 5.560 | 5.590 | 5.417 | 5,480,466 |
| 2025-10-09 | 5.640 | 5.650 | 5.590 | 5.600 | 5.427 | 3,967,047 |
| 2025-10-08 | 5.630 | 5.640 | 5.550 | 5.610 | 5.437 | 4,058,670 |
| 2025-10-07 | 5.720 | 5.740 | 5.630 | 5.640 | 5.466 | 3,381,304 |
| 2025-10-06 | 5.780 | 5.780 | 5.710 | 5.750 | 5.572 | 1,532,567 |
| 2025-10-03 | 5.750 | 5.790 | 5.710 | 5.760 | 5.582 | 4,034,624 |
| 2025-10-02 | 5.880 | 5.880 | 5.690 | 5.770 | 5.592 | 4,468,999 |
| 2025-10-01 | 5.880 | 5.880 | 5.830 | 5.840 | 5.660 | 2,859,142 |
| 2025-09-30 | 5.850 | 5.900 | 5.810 | 5.880 | 5.698 | 4,052,650 |
| 2025-09-29 | 5.810 | 5.880 | 5.810 | 5.830 | 5.650 | 2,040,986 |
| 2025-09-26 | 5.740 | 5.865 | 5.735 | 5.830 | 5.650 | 3,430,182 |
| 2025-09-25 | 5.790 | 5.800 | 5.710 | 5.740 | 5.563 | 5,155,975 |
| 2025-09-24 | 5.800 | 5.840 | 5.760 | 5.830 | 5.650 | 3,145,330 |
| 2025-09-23 | 5.870 | 5.870 | 5.790 | 5.840 | 5.660 | 2,454,564 |
| 2025-09-22 | 5.900 | 5.900 | 5.860 | 5.880 | 5.698 | 1,797,854 |
| 2025-09-19 | 5.900 | 5.920 | 5.860 | 5.860 | 5.679 | 9,981,421 |
| 2025-09-18 | 5.910 | 5.910 | 5.850 | 5.860 | 5.679 | 3,542,020 |
| 2025-09-17 | 5.930 | 6.000 | 5.870 | 5.910 | 5.727 | 3,763,094 |
| 2025-09-16 | 5.920 | 5.940 | 5.865 | 5.910 | 5.727 | 3,143,005 |
| 2025-09-15 | 5.940 | 5.950 | 5.900 | 5.940 | 5.756 | 2,479,875 |
| 2025-09-12 | 5.930 | 5.990 | 5.920 | 5.970 | 5.786 | 2,015,940 |
| 2025-09-11 | 5.940 | 5.990 | 5.900 | 5.940 | 5.756 | 4,070,138 |
| 2025-09-10 | 5.900 | 5.980 | 5.900 | 5.960 | 5.776 | 2,610,511 |
| 2025-09-09 | 5.860 | 5.940 | 5.800 | 5.920 | 5.737 | 3,109,444 |
| 2025-09-08 | 5.900 | 5.935 | 5.850 | 5.900 | 5.718 | 3,670,921 |
| 2025-09-05 | 5.910 | 5.960 | 5.900 | 5.920 | 5.737 | 4,308,755 |
| 2025-09-04 | 5.860 | 5.900 | 5.840 | 5.900 | 5.718 | 3,767,456 |
| 2025-09-03 | 5.830 | 5.890 | 5.790 | 5.840 | 5.660 | 5,312,227 |
| 2025-09-02 | 5.920 | 5.940 | 5.830 | 5.860 | 5.679 | 3,269,774 |
| 2025-09-01 | 5.860 | 5.920 | 5.860 | 5.900 | 5.718 | 2,760,688 |
| 2025-08-29 | 5.890 | 5.930 | 5.850 | 5.880 | 5.698 | 2,680,793 |
| 2025-08-28 | 5.820 | 5.920 | 5.810 | 5.910 | 5.727 | 3,184,976 |
| 2025-08-27 | 5.780 | 5.820 | 5.730 | 5.810 | 5.630 | 3,100,615 |
| 2025-08-26 | 5.890 | 5.900 | 5.840 | 5.840 | 5.577 | 6,459,220 |
| 2025-08-25 | 5.860 | 5.920 | 5.840 | 5.890 | 5.625 | 4,025,836 |
| 2025-08-22 | 5.770 | 5.890 | 5.755 | 5.860 | 5.596 | 6,678,548 |
| 2025-08-21 | 5.710 | 5.855 | 5.600 | 5.850 | 5.587 | 17,210,595 |
| 2025-08-20 | 5.470 | 5.800 | 5.390 | 5.660 | 5.405 | 7,094,803 |
| 2025-08-19 | 5.410 | 5.410 | 5.230 | 5.290 | 5.052 | 4,091,372 |
| 2025-08-18 | 5.410 | 5.430 | 5.390 | 5.410 | 5.167 | 2,717,878 |
| 2025-08-15 | 5.400 | 5.450 | 5.380 | 5.430 | 5.186 | 2,510,211 |
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.