The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.360 | 5.360 | 5.290 | 5.300 | 5.061 | 2,748,697 |
| 2025-05-20 | 5.360 | 5.380 | 5.290 | 5.340 | 5.100 | 3,280,497 |
| 2025-05-19 | 5.280 | 5.330 | 5.260 | 5.330 | 5.090 | 2,711,692 |
| 2025-05-16 | 5.280 | 5.280 | 5.220 | 5.270 | 5.033 | 4,594,532 |
| 2025-05-15 | 5.250 | 5.260 | 5.195 | 5.210 | 4.976 | 5,054,304 |
| 2025-05-14 | 5.250 | 5.290 | 5.210 | 5.250 | 5.014 | 5,549,222 |
| 2025-05-13 | 5.320 | 5.330 | 5.240 | 5.260 | 5.023 | 4,777,683 |
| 2025-05-12 | 5.310 | 5.320 | 5.250 | 5.290 | 5.052 | 2,166,337 |
| 2025-05-09 | 5.290 | 5.300 | 5.240 | 5.290 | 5.052 | 4,312,735 |
| 2025-05-08 | 5.290 | 5.400 | 5.275 | 5.320 | 5.081 | 5,565,096 |
| 2025-05-07 | 5.150 | 5.310 | 5.150 | 5.290 | 5.052 | 4,766,840 |
| 2025-05-06 | 5.210 | 5.230 | 5.190 | 5.200 | 4.966 | 1,926,397 |
| 2025-05-05 | 5.220 | 5.250 | 5.190 | 5.190 | 4.956 | 5,475,974 |
| 2025-05-02 | 5.200 | 5.250 | 5.180 | 5.210 | 4.976 | 8,908,891 |
| 2025-05-01 | 5.200 | 5.250 | 5.180 | 5.200 | 4.966 | 4,883,879 |
| 2025-04-30 | 5.100 | 5.220 | 5.100 | 5.220 | 4.985 | 8,227,892 |
| 2025-04-29 | 5.050 | 5.100 | 5.020 | 5.100 | 4.870 | 3,234,851 |
| 2025-04-28 | 5.070 | 5.070 | 5.020 | 5.050 | 4.823 | 5,674,492 |
| 2025-04-24 | 5.050 | 5.090 | 5.000 | 5.000 | 4.775 | 4,889,447 |
| 2025-04-23 | 5.100 | 5.140 | 5.010 | 5.010 | 4.785 | 5,327,928 |
| 2025-04-22 | 5.070 | 5.145 | 5.050 | 5.080 | 4.851 | 6,654,311 |
| 2025-04-17 | 5.010 | 5.100 | 5.010 | 5.090 | 4.861 | 3,517,017 |
| 2025-04-16 | 4.950 | 5.060 | 4.940 | 5.050 | 4.823 | 4,243,887 |
| 2025-04-15 | 4.950 | 4.970 | 4.920 | 4.960 | 4.737 | 3,747,239 |
| 2025-04-14 | 4.910 | 4.960 | 4.890 | 4.950 | 4.727 | 3,256,689 |
| 2025-04-11 | 4.920 | 4.990 | 4.920 | 4.920 | 4.699 | 3,799,473 |
| 2025-04-10 | 5.020 | 5.030 | 4.910 | 4.950 | 4.727 | 5,076,238 |
| 2025-04-09 | 4.750 | 4.905 | 4.750 | 4.900 | 4.679 | 5,827,650 |
| 2025-04-08 | 4.730 | 4.850 | 4.720 | 4.850 | 4.632 | 5,496,413 |
| 2025-04-07 | 4.730 | 4.840 | 4.710 | 4.750 | 4.536 | 8,071,327 |
| 2025-04-04 | 4.770 | 4.880 | 4.765 | 4.880 | 4.660 | 8,841,429 |
| 2025-04-03 | 4.780 | 4.840 | 4.770 | 4.820 | 4.603 | 3,464,434 |
| 2025-04-02 | 4.880 | 4.910 | 4.825 | 4.840 | 4.622 | 3,895,332 |
| 2025-04-01 | 4.800 | 4.830 | 4.780 | 4.810 | 4.594 | 4,456,936 |
| 2025-03-31 | 4.750 | 4.770 | 4.730 | 4.760 | 4.546 | 4,086,110 |
| 2025-03-28 | 4.750 | 4.800 | 4.740 | 4.800 | 4.584 | 4,063,424 |
| 2025-03-27 | 4.790 | 4.800 | 4.760 | 4.760 | 4.546 | 7,328,799 |
| 2025-03-26 | 4.830 | 4.870 | 4.820 | 4.830 | 4.613 | 4,389,541 |
| 2025-03-25 | 4.820 | 4.850 | 4.790 | 4.810 | 4.594 | 3,401,316 |
| 2025-03-24 | 4.800 | 4.830 | 4.780 | 4.820 | 4.603 | 2,749,832 |
| 2025-03-21 | 4.800 | 4.840 | 4.775 | 4.810 | 4.594 | 6,391,654 |
| 2025-03-20 | 4.750 | 4.810 | 4.750 | 4.780 | 4.565 | 4,855,322 |
| 2025-03-19 | 4.720 | 4.770 | 4.690 | 4.750 | 4.536 | 4,681,404 |
| 2025-03-18 | 4.820 | 4.820 | 4.730 | 4.730 | 4.517 | 4,193,584 |
| 2025-03-17 | 4.790 | 4.820 | 4.730 | 4.790 | 4.574 | 4,077,396 |
| 2025-03-14 | 4.730 | 4.780 | 4.720 | 4.770 | 4.555 | 5,883,417 |
| 2025-03-13 | 4.780 | 4.810 | 4.740 | 4.750 | 4.536 | 5,983,749 |
| 2025-03-12 | 4.720 | 4.770 | 4.720 | 4.770 | 4.555 | 8,717,043 |
| 2025-03-11 | 4.800 | 4.820 | 4.750 | 4.800 | 4.584 | 7,288,274 |
| 2025-03-10 | 4.820 | 4.860 | 4.810 | 4.810 | 4.594 | 4,477,977 |
| 2025-03-07 | 4.770 | 4.840 | 4.770 | 4.840 | 4.622 | 6,235,234 |
| 2025-03-06 | 4.780 | 4.870 | 4.770 | 4.840 | 4.622 | 5,286,175 |
| 2025-03-05 | 4.880 | 4.930 | 4.840 | 4.860 | 4.641 | 5,696,094 |
| 2025-03-04 | 4.760 | 4.920 | 4.740 | 4.910 | 4.689 | 4,704,327 |
| 2025-03-03 | 4.750 | 4.820 | 4.750 | 4.790 | 4.574 | 4,399,099 |
| 2025-02-28 | 4.860 | 4.865 | 4.750 | 4.750 | 4.536 | 12,094,149 |
| 2025-02-27 | 4.860 | 4.910 | 4.820 | 4.850 | 4.632 | 2,732,963 |
| 2025-02-26 | 4.940 | 4.950 | 4.880 | 4.880 | 4.660 | 3,321,950 |
| 2025-02-25 | 5.050 | 5.055 | 4.965 | 5.000 | 4.699 | 5,333,359 |
| 2025-02-24 | 5.070 | 5.120 | 5.010 | 5.060 | 4.755 | 6,042,026 |
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.