The Lottery Corporation Limited (ASX:TLC)
Australia flag Australia · Delayed Price · Currency is AUD
5.56
-0.03 (-0.54%)
Oct 30, 2025, 4:10 PM AEST

The Lottery Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255.535.575.515.56--0.63%936,645
Oct 29, 20255.695.695.555.595.59-1.41%1,962,042
Oct 28, 20255.655.695.635.675.670.53%2,297,783
Oct 27, 20255.655.675.615.645.64-0.18%1,591,803
Oct 24, 20255.645.665.615.655.650.53%2,210,675
Oct 23, 20255.575.625.565.625.620.36%2,206,188
Oct 22, 20255.655.655.555.605.60-0.18%2,696,439
Oct 21, 20255.505.715.505.615.61-2.26%3,846,925
Oct 20, 20255.765.805.725.745.74-1,827,771
Oct 17, 20255.635.765.635.745.741.23%3,842,479
Oct 16, 20255.615.685.585.675.671.43%3,348,223
Oct 15, 20255.595.675.525.595.59-7,138,789
Oct 14, 20255.555.595.505.595.59-4,128,822
Oct 13, 20255.655.655.545.595.59-1,642,008
Oct 10, 20255.585.625.565.595.59-0.18%5,480,466
Oct 9, 20255.645.655.595.605.60-0.18%3,967,047
Oct 8, 20255.635.645.555.615.61-0.53%4,058,670
Oct 7, 20255.725.745.635.645.64-1.91%3,381,304
Oct 6, 20255.785.785.715.755.75-0.52%1,532,567
Oct 5, 20255.785.785.765.785.780.35%36,962
Oct 3, 20255.755.795.715.765.76-0.17%4,034,624
Oct 2, 20255.885.885.695.775.77-1.20%4,468,999
Oct 1, 20255.885.885.835.845.84-0.68%2,859,142
Sep 30, 20255.855.905.815.885.880.86%4,052,650
Sep 29, 20255.815.885.815.835.83-2,040,986
Sep 26, 20255.745.875.745.835.831.57%3,430,182
Sep 25, 20255.795.805.715.745.74-1.54%5,155,975
Sep 24, 20255.805.845.765.835.83-0.17%3,145,330
Sep 23, 20255.875.875.795.845.84-0.68%2,454,564
Sep 22, 20255.905.905.865.885.880.34%1,797,854
Sep 19, 20255.905.925.865.865.86-9,981,421
Sep 18, 20255.915.915.855.865.86-0.85%3,542,020
Sep 17, 20255.936.005.875.915.91-3,763,094
Sep 16, 20255.925.945.875.915.91-0.51%3,143,005
Sep 15, 20255.945.955.905.945.94-0.50%2,479,875
Sep 12, 20255.935.995.925.975.970.51%2,015,940
Sep 11, 20255.945.995.905.945.94-0.34%4,070,138
Sep 10, 20255.905.985.905.965.960.68%2,610,511
Sep 9, 20255.865.945.805.925.920.34%3,109,444
Sep 8, 20255.905.945.855.905.90-0.34%3,670,921
Sep 5, 20255.915.965.905.925.920.34%4,308,755
Sep 4, 20255.865.905.845.905.901.03%3,767,456
Sep 3, 20255.835.895.795.845.84-0.34%5,312,227
Sep 2, 20255.925.945.835.865.86-0.68%3,269,774
Sep 1, 20255.865.925.865.905.900.34%2,760,688
Aug 29, 20255.895.935.855.885.88-0.51%2,680,793
Aug 28, 20255.825.925.815.915.911.72%3,184,976
Aug 27, 20255.785.825.735.815.81-0.51%3,100,615
Aug 26, 20255.895.905.845.845.76-0.85%6,459,220
Aug 25, 20255.865.925.845.895.810.51%4,025,836