The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.190 | 5.190 | 5.010 | 5.030 | 4.727 | 4,912,930 |
| 2025-02-20 | 5.100 | 5.200 | 5.080 | 5.130 | 4.821 | 4,122,434 |
| 2025-02-19 | 5.000 | 5.210 | 4.990 | 5.070 | 4.764 | 7,247,903 |
| 2025-02-18 | 4.970 | 5.015 | 4.910 | 4.920 | 4.623 | 6,303,075 |
| 2025-02-17 | 4.990 | 5.030 | 4.960 | 4.970 | 4.670 | 3,792,056 |
| 2025-02-14 | 5.000 | 5.020 | 4.970 | 4.980 | 4.680 | 1,790,234 |
| 2025-02-13 | 4.910 | 4.965 | 4.880 | 4.950 | 4.652 | 5,087,157 |
| 2025-02-12 | 4.920 | 4.930 | 4.890 | 4.920 | 4.623 | 3,612,423 |
| 2025-02-11 | 4.920 | 4.940 | 4.900 | 4.930 | 4.633 | 1,557,681 |
| 2025-02-10 | 4.900 | 4.960 | 4.890 | 4.910 | 4.614 | 2,667,244 |
| 2025-02-07 | 4.940 | 4.980 | 4.920 | 4.950 | 4.652 | 3,246,121 |
| 2025-02-06 | 4.920 | 4.940 | 4.880 | 4.930 | 4.633 | 4,716,401 |
| 2025-02-05 | 4.870 | 4.920 | 4.840 | 4.880 | 4.586 | 2,901,520 |
| 2025-02-04 | 4.960 | 4.980 | 4.870 | 4.870 | 4.576 | 3,640,563 |
| 2025-02-03 | 4.960 | 5.030 | 4.940 | 4.960 | 4.661 | 3,095,695 |
| 2025-01-31 | 5.010 | 5.075 | 4.995 | 5.050 | 4.746 | 3,946,293 |
| 2025-01-30 | 5.030 | 5.030 | 4.980 | 5.000 | 4.699 | 2,411,507 |
| 2025-01-29 | 4.940 | 5.060 | 4.940 | 5.040 | 4.736 | 3,365,048 |
| 2025-01-28 | 4.980 | 4.990 | 4.930 | 4.940 | 4.642 | 3,981,804 |
| 2025-01-24 | 4.860 | 4.930 | 4.860 | 4.920 | 4.623 | 2,012,025 |
| 2025-01-23 | 4.910 | 4.960 | 4.860 | 4.880 | 4.586 | 3,109,809 |
| 2025-01-22 | 4.910 | 4.970 | 4.900 | 4.910 | 4.614 | 4,185,124 |
| 2025-01-21 | 4.850 | 4.880 | 4.810 | 4.870 | 4.576 | 2,635,602 |
| 2025-01-20 | 4.810 | 4.835 | 4.780 | 4.820 | 4.529 | 2,163,626 |
| 2025-01-17 | 4.830 | 4.860 | 4.800 | 4.820 | 4.529 | 1,813,045 |
| 2025-01-16 | 4.910 | 4.910 | 4.830 | 4.840 | 4.548 | 2,519,926 |
| 2025-01-15 | 4.840 | 4.875 | 4.820 | 4.850 | 4.558 | 2,612,978 |
| 2025-01-14 | 4.870 | 4.900 | 4.840 | 4.850 | 4.558 | 2,319,998 |
| 2025-01-13 | 4.840 | 4.860 | 4.805 | 4.860 | 4.567 | 2,690,064 |
| 2025-01-10 | 4.910 | 4.920 | 4.850 | 4.860 | 4.567 | 2,124,658 |
| 2025-01-09 | 4.970 | 4.980 | 4.880 | 4.910 | 4.614 | 2,511,576 |
| 2025-01-08 | 4.990 | 5.050 | 4.975 | 5.000 | 4.699 | 2,451,211 |
| 2025-01-07 | 5.050 | 5.080 | 5.020 | 5.030 | 4.727 | 1,764,532 |
| 2025-01-06 | 5.050 | 5.050 | 5.000 | 5.010 | 4.708 | 2,481,383 |
| 2025-01-03 | 4.950 | 5.060 | 4.950 | 5.020 | 4.717 | 1,709,775 |
| 2025-01-02 | 4.950 | 5.010 | 4.950 | 4.980 | 4.680 | 1,676,335 |
| 2024-12-31 | 4.980 | 5.010 | 4.940 | 4.940 | 4.642 | 1,406,217 |
| 2024-12-30 | 5.040 | 5.040 | 4.975 | 5.030 | 4.727 | 1,320,590 |
| 2024-12-27 | 5.040 | 5.060 | 5.020 | 5.020 | 4.717 | 1,317,353 |
| 2024-12-24 | 5.000 | 5.040 | 4.990 | 5.040 | 4.736 | 746,713 |
| 2024-12-23 | 5.000 | 5.030 | 4.950 | 5.030 | 4.727 | 1,937,098 |
| 2024-12-20 | 4.930 | 5.000 | 4.900 | 5.000 | 4.699 | 10,586,436 |
| 2024-12-19 | 4.960 | 5.050 | 4.910 | 4.950 | 4.652 | 5,808,258 |
| 2024-12-18 | 5.170 | 5.170 | 5.050 | 5.050 | 4.746 | 3,740,125 |
| 2024-12-17 | 5.050 | 5.160 | 5.040 | 5.150 | 4.840 | 4,629,577 |
| 2024-12-16 | 5.110 | 5.120 | 5.020 | 5.060 | 4.755 | 4,316,676 |
| 2024-12-13 | 5.100 | 5.120 | 5.060 | 5.090 | 4.783 | 2,780,995 |
| 2024-12-12 | 5.180 | 5.195 | 5.110 | 5.110 | 4.802 | 3,004,508 |
| 2024-12-11 | 5.180 | 5.190 | 5.110 | 5.150 | 4.840 | 2,891,807 |
| 2024-12-10 | 5.140 | 5.190 | 5.095 | 5.180 | 4.868 | 3,875,335 |
| 2024-12-09 | 5.160 | 5.170 | 5.095 | 5.140 | 4.830 | 3,446,164 |
| 2024-12-06 | 5.210 | 5.210 | 5.120 | 5.160 | 4.849 | 2,522,225 |
| 2024-12-05 | 5.150 | 5.230 | 5.150 | 5.200 | 4.887 | 4,199,089 |
| 2024-12-04 | 5.170 | 5.190 | 5.150 | 5.150 | 4.840 | 3,760,114 |
| 2024-12-03 | 5.120 | 5.210 | 5.090 | 5.180 | 4.868 | 5,402,969 |
| 2024-12-02 | 5.190 | 5.200 | 5.090 | 5.120 | 4.811 | 5,037,775 |
| 2024-11-29 | 5.250 | 5.250 | 5.150 | 5.180 | 4.868 | 4,634,154 |
| 2024-11-28 | 5.240 | 5.265 | 5.220 | 5.250 | 4.934 | 4,248,048 |
| 2024-11-27 | 5.230 | 5.280 | 5.210 | 5.240 | 4.924 | 4,078,096 |
| 2024-11-26 | 5.160 | 5.230 | 5.140 | 5.160 | 4.849 | 3,770,576 |
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.