The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.410 | 5.410 | 5.370 | 5.390 | 5.147 | 1,871,293 |
| 2025-08-13 | 5.390 | 5.410 | 5.360 | 5.400 | 5.157 | 1,835,347 |
| 2025-08-12 | 5.400 | 5.430 | 5.360 | 5.390 | 5.147 | 3,597,401 |
| 2025-08-11 | 5.380 | 5.420 | 5.375 | 5.410 | 5.167 | 1,429,647 |
| 2025-08-08 | 5.380 | 5.430 | 5.350 | 5.430 | 5.186 | 2,569,112 |
| 2025-08-07 | 5.410 | 5.430 | 5.390 | 5.410 | 5.167 | 2,657,387 |
| 2025-08-06 | 5.400 | 5.460 | 5.380 | 5.410 | 5.167 | 3,103,227 |
| 2025-08-05 | 5.390 | 5.440 | 5.370 | 5.410 | 5.167 | 1,620,802 |
| 2025-08-04 | 5.360 | 5.370 | 5.340 | 5.370 | 5.128 | 1,648,815 |
| 2025-08-01 | 5.410 | 5.410 | 5.350 | 5.370 | 5.128 | 2,533,144 |
| 2025-07-31 | 5.340 | 5.440 | 5.320 | 5.420 | 5.176 | 2,764,884 |
| 2025-07-30 | 5.340 | 5.420 | 5.340 | 5.390 | 5.147 | 2,416,902 |
| 2025-07-29 | 5.270 | 5.390 | 5.270 | 5.360 | 5.119 | 2,490,648 |
| 2025-07-28 | 5.450 | 5.490 | 5.340 | 5.380 | 5.138 | 2,896,264 |
| 2025-07-25 | 5.410 | 5.460 | 5.380 | 5.450 | 5.205 | 2,614,249 |
| 2025-07-24 | 5.470 | 5.480 | 5.400 | 5.430 | 5.186 | 2,574,465 |
| 2025-07-23 | 5.390 | 5.490 | 5.370 | 5.450 | 5.205 | 2,831,583 |
| 2025-07-22 | 5.380 | 5.400 | 5.350 | 5.390 | 5.147 | 2,500,142 |
| 2025-07-21 | 5.400 | 5.420 | 5.345 | 5.370 | 5.128 | 2,592,816 |
| 2025-07-18 | 5.400 | 5.420 | 5.360 | 5.400 | 5.157 | 4,149,896 |
| 2025-07-17 | 5.370 | 5.430 | 5.365 | 5.420 | 5.176 | 4,819,091 |
| 2025-07-16 | 5.390 | 5.460 | 5.360 | 5.390 | 5.147 | 2,811,509 |
| 2025-07-15 | 5.390 | 5.425 | 5.360 | 5.420 | 5.176 | 2,939,829 |
| 2025-07-14 | 5.360 | 5.380 | 5.300 | 5.370 | 5.128 | 2,066,240 |
| 2025-07-11 | 5.330 | 5.360 | 5.270 | 5.340 | 5.100 | 3,685,678 |
| 2025-07-10 | 5.400 | 5.410 | 5.300 | 5.370 | 5.128 | 3,201,891 |
| 2025-07-09 | 5.260 | 5.370 | 5.220 | 5.370 | 5.128 | 4,125,142 |
| 2025-07-08 | 5.220 | 5.300 | 5.190 | 5.270 | 5.033 | 4,771,043 |
| 2025-07-07 | 5.230 | 5.250 | 5.180 | 5.220 | 4.985 | 3,439,575 |
| 2025-07-04 | 5.190 | 5.260 | 5.110 | 5.230 | 4.995 | 4,099,751 |
| 2025-07-03 | 5.350 | 5.400 | 5.295 | 5.380 | 5.138 | 2,085,080 |
| 2025-07-02 | 5.380 | 5.395 | 5.340 | 5.380 | 5.138 | 6,276,391 |
| 2025-07-01 | 5.370 | 5.430 | 5.330 | 5.370 | 5.128 | 3,813,285 |
| 2025-06-30 | 5.300 | 5.380 | 5.260 | 5.330 | 5.090 | 3,905,006 |
| 2025-06-27 | 5.310 | 5.330 | 5.250 | 5.290 | 5.052 | 2,560,891 |
| 2025-06-26 | 5.250 | 5.300 | 5.230 | 5.300 | 5.061 | 3,106,499 |
| 2025-06-25 | 5.240 | 5.265 | 5.200 | 5.230 | 4.995 | 3,482,649 |
| 2025-06-24 | 5.300 | 5.300 | 5.190 | 5.190 | 4.956 | 3,441,040 |
| 2025-06-23 | 5.290 | 5.320 | 5.240 | 5.250 | 5.014 | 10,391,030 |
| 2025-06-20 | 5.230 | 5.310 | 5.210 | 5.310 | 5.071 | 9,231,633 |
| 2025-06-19 | 5.320 | 5.320 | 5.220 | 5.230 | 4.995 | 3,655,353 |
| 2025-06-18 | 5.180 | 5.290 | 5.170 | 5.250 | 5.014 | 5,301,954 |
| 2025-06-17 | 5.160 | 5.190 | 5.150 | 5.180 | 4.947 | 2,621,879 |
| 2025-06-16 | 5.240 | 5.270 | 5.180 | 5.200 | 4.966 | 2,527,814 |
| 2025-06-13 | 5.250 | 5.300 | 5.220 | 5.290 | 5.052 | 2,484,165 |
| 2025-06-12 | 5.260 | 5.275 | 5.220 | 5.250 | 5.014 | 2,909,827 |
| 2025-06-11 | 5.240 | 5.260 | 5.210 | 5.250 | 5.014 | 3,964,318 |
| 2025-06-10 | 5.110 | 5.220 | 5.090 | 5.210 | 4.976 | 5,678,397 |
| 2025-06-06 | 5.110 | 5.120 | 5.070 | 5.100 | 4.870 | 3,699,935 |
| 2025-06-05 | 5.090 | 5.090 | 4.990 | 5.080 | 4.851 | 4,466,107 |
| 2025-06-04 | 5.080 | 5.090 | 5.010 | 5.070 | 4.842 | 5,790,344 |
| 2025-06-03 | 5.010 | 5.040 | 4.960 | 5.030 | 4.804 | 3,929,730 |
| 2025-06-02 | 5.120 | 5.155 | 5.010 | 5.010 | 4.785 | 3,654,184 |
| 2025-05-30 | 5.320 | 5.350 | 5.100 | 5.100 | 4.870 | 20,443,956 |
| 2025-05-29 | 5.370 | 5.400 | 5.340 | 5.370 | 5.128 | 3,752,752 |
| 2025-05-28 | 5.400 | 5.430 | 5.360 | 5.370 | 5.128 | 3,394,052 |
| 2025-05-27 | 5.400 | 5.420 | 5.370 | 5.390 | 5.147 | 2,984,075 |
| 2025-05-26 | 5.360 | 5.410 | 5.330 | 5.390 | 5.147 | 3,524,576 |
| 2025-05-23 | 5.340 | 5.355 | 5.290 | 5.350 | 5.109 | 1,286,180 |
| 2025-05-22 | 5.280 | 5.360 | 5.260 | 5.340 | 5.100 | 3,057,709 |
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.