The Lottery Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.150 | 5.180 | 5.120 | 5.120 | 4.811 | 9,735,522 |
| 2024-11-22 | 5.120 | 5.170 | 5.110 | 5.120 | 4.811 | 2,770,221 |
| 2024-11-21 | 5.050 | 5.070 | 5.020 | 5.060 | 4.755 | 2,802,598 |
| 2024-11-20 | 5.080 | 5.120 | 5.050 | 5.070 | 4.764 | 1,220,377 |
| 2024-11-19 | 5.050 | 5.130 | 5.010 | 5.090 | 4.783 | 2,631,638 |
| 2024-11-18 | 5.060 | 5.120 | 5.050 | 5.060 | 4.755 | 2,334,818 |
| 2024-11-15 | 5.080 | 5.100 | 5.060 | 5.060 | 4.755 | 1,175,789 |
| 2024-11-14 | 5.080 | 5.105 | 5.040 | 5.070 | 4.764 | 2,076,725 |
| 2024-11-13 | 5.090 | 5.090 | 5.010 | 5.050 | 4.746 | 3,298,843 |
| 2024-11-12 | 5.000 | 5.080 | 4.960 | 5.070 | 4.764 | 4,070,964 |
| 2024-11-11 | 4.990 | 5.020 | 4.950 | 4.950 | 4.652 | 3,274,476 |
| 2024-11-08 | 5.070 | 5.070 | 4.980 | 4.990 | 4.689 | 1,660,912 |
| 2024-11-07 | 5.090 | 5.090 | 5.010 | 5.010 | 4.708 | 3,412,636 |
| 2024-11-06 | 5.030 | 5.080 | 5.015 | 5.070 | 4.764 | 1,317,511 |
| 2024-11-05 | 5.050 | 5.060 | 5.000 | 5.010 | 4.708 | 1,941,907 |
| 2024-11-04 | 5.020 | 5.090 | 5.000 | 5.070 | 4.764 | 2,793,252 |
| 2024-11-01 | 4.970 | 5.010 | 4.950 | 5.000 | 4.699 | 5,255,949 |
| 2024-10-31 | 5.020 | 5.040 | 4.985 | 4.990 | 4.689 | 3,302,898 |
| 2024-10-30 | 5.030 | 5.050 | 5.000 | 5.010 | 4.708 | 1,853,784 |
| 2024-10-29 | 5.040 | 5.040 | 5.010 | 5.030 | 4.727 | 2,506,933 |
| 2024-10-28 | 4.990 | 5.020 | 4.970 | 5.010 | 4.708 | 1,270,165 |
| 2024-10-25 | 4.990 | 5.020 | 4.960 | 4.970 | 4.670 | 1,762,175 |
| 2024-10-24 | 5.030 | 5.060 | 4.980 | 4.990 | 4.689 | 2,646,746 |
| 2024-10-23 | 5.050 | 5.080 | 5.010 | 5.030 | 4.727 | 1,459,881 |
| 2024-10-22 | 5.040 | 5.090 | 5.000 | 5.030 | 4.727 | 3,007,921 |
| 2024-10-21 | 5.150 | 5.180 | 5.120 | 5.120 | 4.811 | 4,088,857 |
| 2024-10-18 | 5.090 | 5.150 | 5.090 | 5.130 | 4.821 | 3,739,742 |
| 2024-10-17 | 5.150 | 5.160 | 5.075 | 5.110 | 4.802 | 3,221,272 |
| 2024-10-16 | 5.060 | 5.160 | 5.040 | 5.120 | 4.811 | 3,971,518 |
| 2024-10-15 | 5.050 | 5.080 | 5.020 | 5.080 | 4.774 | 2,959,110 |
| 2024-10-14 | 5.050 | 5.080 | 5.000 | 5.030 | 4.727 | 1,698,386 |
| 2024-10-11 | 5.020 | 5.050 | 5.000 | 5.020 | 4.717 | 2,110,859 |
| 2024-10-10 | 5.050 | 5.100 | 4.985 | 5.050 | 4.746 | 2,849,095 |
| 2024-10-09 | 5.020 | 5.090 | 5.020 | 5.050 | 4.746 | 2,167,518 |
| 2024-10-08 | 4.970 | 5.055 | 4.970 | 5.020 | 4.717 | 2,376,562 |
| 2024-10-07 | 4.990 | 5.020 | 4.960 | 5.000 | 4.699 | 1,780,965 |
| 2024-10-04 | 4.980 | 5.030 | 4.940 | 5.030 | 4.727 | 2,602,308 |
| 2024-10-03 | 5.030 | 5.050 | 5.000 | 5.010 | 4.708 | 2,305,933 |
| 2024-10-02 | 5.090 | 5.090 | 5.005 | 5.040 | 4.736 | 2,968,113 |
| 2024-10-01 | 5.110 | 5.130 | 5.050 | 5.090 | 4.783 | 2,136,941 |
| 2024-09-30 | 5.140 | 5.150 | 5.100 | 5.120 | 4.811 | 3,538,173 |
| 2024-09-27 | 5.140 | 5.180 | 5.120 | 5.140 | 4.830 | 1,348,803 |
| 2024-09-26 | 5.110 | 5.180 | 5.080 | 5.160 | 4.849 | 2,984,796 |
| 2024-09-25 | 5.180 | 5.200 | 5.080 | 5.080 | 4.774 | 3,067,833 |
| 2024-09-24 | 5.060 | 5.150 | 5.050 | 5.150 | 4.840 | 2,761,270 |
| 2024-09-23 | 5.050 | 5.070 | 5.000 | 5.060 | 4.755 | 1,874,258 |
| 2024-09-20 | 5.090 | 5.110 | 5.050 | 5.090 | 4.783 | 4,780,343 |
| 2024-09-19 | 5.140 | 5.140 | 5.080 | 5.080 | 4.774 | 3,336,766 |
| 2024-09-18 | 5.080 | 5.120 | 5.060 | 5.100 | 4.793 | 1,791,788 |
| 2024-09-17 | 5.120 | 5.130 | 5.060 | 5.090 | 4.783 | 2,300,615 |
| 2024-09-16 | 5.080 | 5.120 | 5.060 | 5.120 | 4.811 | 2,402,116 |
| 2024-09-13 | 5.060 | 5.120 | 5.040 | 5.050 | 4.746 | 4,672,270 |
| 2024-09-12 | 5.040 | 5.090 | 5.010 | 5.060 | 4.755 | 2,545,047 |
| 2024-09-11 | 5.020 | 5.030 | 4.960 | 5.010 | 4.708 | 3,838,678 |
| 2024-09-10 | 5.010 | 5.055 | 5.000 | 5.020 | 4.717 | 4,159,119 |
| 2024-09-09 | 4.940 | 5.000 | 4.930 | 4.970 | 4.670 | 3,157,175 |
| 2024-09-06 | 4.970 | 5.030 | 4.970 | 5.000 | 4.699 | 2,687,169 |
| 2024-09-05 | 5.040 | 5.060 | 4.970 | 4.970 | 4.670 | 3,500,948 |
| 2024-09-04 | 5.030 | 5.070 | 5.015 | 5.030 | 4.727 | 4,256,200 |
| 2024-09-03 | 5.050 | 5.120 | 5.050 | 5.080 | 4.774 | 3,395,456 |
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.