The Lottery Corporation Limited (ASX:TLC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 5.53 | 5.57 | 5.51 | 5.56 | - | -0.63% | 936,645 |
| Oct 29, 2025 | 5.69 | 5.69 | 5.55 | 5.59 | 5.59 | -1.41% | 1,962,042 |
| Oct 28, 2025 | 5.65 | 5.69 | 5.63 | 5.67 | 5.67 | 0.53% | 2,297,783 |
| Oct 27, 2025 | 5.65 | 5.67 | 5.61 | 5.64 | 5.64 | -0.18% | 1,591,803 |
| Oct 24, 2025 | 5.64 | 5.66 | 5.61 | 5.65 | 5.65 | 0.53% | 2,210,675 |
| Oct 23, 2025 | 5.57 | 5.62 | 5.56 | 5.62 | 5.62 | 0.36% | 2,206,188 |
| Oct 22, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.18% | 2,696,439 |
| Oct 21, 2025 | 5.50 | 5.71 | 5.50 | 5.61 | 5.61 | -2.26% | 3,846,925 |
| Oct 20, 2025 | 5.76 | 5.80 | 5.72 | 5.74 | 5.74 | - | 1,827,771 |
| Oct 17, 2025 | 5.63 | 5.76 | 5.63 | 5.74 | 5.74 | 1.23% | 3,842,479 |
| Oct 16, 2025 | 5.61 | 5.68 | 5.58 | 5.67 | 5.67 | 1.43% | 3,348,223 |
| Oct 15, 2025 | 5.59 | 5.67 | 5.52 | 5.59 | 5.59 | - | 7,138,789 |
| Oct 14, 2025 | 5.55 | 5.59 | 5.50 | 5.59 | 5.59 | - | 4,128,822 |
| Oct 13, 2025 | 5.65 | 5.65 | 5.54 | 5.59 | 5.59 | - | 1,642,008 |
| Oct 10, 2025 | 5.58 | 5.62 | 5.56 | 5.59 | 5.59 | -0.18% | 5,480,466 |
| Oct 9, 2025 | 5.64 | 5.65 | 5.59 | 5.60 | 5.60 | -0.18% | 3,967,047 |
| Oct 8, 2025 | 5.63 | 5.64 | 5.55 | 5.61 | 5.61 | -0.53% | 4,058,670 |
| Oct 7, 2025 | 5.72 | 5.74 | 5.63 | 5.64 | 5.64 | -1.91% | 3,381,304 |
| Oct 6, 2025 | 5.78 | 5.78 | 5.71 | 5.75 | 5.75 | -0.52% | 1,532,567 |
| Oct 5, 2025 | 5.78 | 5.78 | 5.76 | 5.78 | 5.78 | 0.35% | 36,962 |
| Oct 3, 2025 | 5.75 | 5.79 | 5.71 | 5.76 | 5.76 | -0.17% | 4,034,624 |
| Oct 2, 2025 | 5.88 | 5.88 | 5.69 | 5.77 | 5.77 | -1.20% | 4,468,999 |
| Oct 1, 2025 | 5.88 | 5.88 | 5.83 | 5.84 | 5.84 | -0.68% | 2,859,142 |
| Sep 30, 2025 | 5.85 | 5.90 | 5.81 | 5.88 | 5.88 | 0.86% | 4,052,650 |
| Sep 29, 2025 | 5.81 | 5.88 | 5.81 | 5.83 | 5.83 | - | 2,040,986 |
| Sep 26, 2025 | 5.74 | 5.87 | 5.74 | 5.83 | 5.83 | 1.57% | 3,430,182 |
| Sep 25, 2025 | 5.79 | 5.80 | 5.71 | 5.74 | 5.74 | -1.54% | 5,155,975 |
| Sep 24, 2025 | 5.80 | 5.84 | 5.76 | 5.83 | 5.83 | -0.17% | 3,145,330 |
| Sep 23, 2025 | 5.87 | 5.87 | 5.79 | 5.84 | 5.84 | -0.68% | 2,454,564 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.86 | 5.88 | 5.88 | 0.34% | 1,797,854 |
| Sep 19, 2025 | 5.90 | 5.92 | 5.86 | 5.86 | 5.86 | - | 9,981,421 |
| Sep 18, 2025 | 5.91 | 5.91 | 5.85 | 5.86 | 5.86 | -0.85% | 3,542,020 |
| Sep 17, 2025 | 5.93 | 6.00 | 5.87 | 5.91 | 5.91 | - | 3,763,094 |
| Sep 16, 2025 | 5.92 | 5.94 | 5.87 | 5.91 | 5.91 | -0.51% | 3,143,005 |
| Sep 15, 2025 | 5.94 | 5.95 | 5.90 | 5.94 | 5.94 | -0.50% | 2,479,875 |
| Sep 12, 2025 | 5.93 | 5.99 | 5.92 | 5.97 | 5.97 | 0.51% | 2,015,940 |
| Sep 11, 2025 | 5.94 | 5.99 | 5.90 | 5.94 | 5.94 | -0.34% | 4,070,138 |
| Sep 10, 2025 | 5.90 | 5.98 | 5.90 | 5.96 | 5.96 | 0.68% | 2,610,511 |
| Sep 9, 2025 | 5.86 | 5.94 | 5.80 | 5.92 | 5.92 | 0.34% | 3,109,444 |
| Sep 8, 2025 | 5.90 | 5.94 | 5.85 | 5.90 | 5.90 | -0.34% | 3,670,921 |
| Sep 5, 2025 | 5.91 | 5.96 | 5.90 | 5.92 | 5.92 | 0.34% | 4,308,755 |
| Sep 4, 2025 | 5.86 | 5.90 | 5.84 | 5.90 | 5.90 | 1.03% | 3,767,456 |
| Sep 3, 2025 | 5.83 | 5.89 | 5.79 | 5.84 | 5.84 | -0.34% | 5,312,227 |
| Sep 2, 2025 | 5.92 | 5.94 | 5.83 | 5.86 | 5.86 | -0.68% | 3,269,774 |
| Sep 1, 2025 | 5.86 | 5.92 | 5.86 | 5.90 | 5.90 | 0.34% | 2,760,688 |
| Aug 29, 2025 | 5.89 | 5.93 | 5.85 | 5.88 | 5.88 | -0.51% | 2,680,793 |
| Aug 28, 2025 | 5.82 | 5.92 | 5.81 | 5.91 | 5.91 | 1.72% | 3,184,976 |
| Aug 27, 2025 | 5.78 | 5.82 | 5.73 | 5.81 | 5.81 | -0.51% | 3,100,615 |
| Aug 26, 2025 | 5.89 | 5.90 | 5.84 | 5.84 | 5.76 | -0.85% | 6,459,220 |
| Aug 25, 2025 | 5.86 | 5.92 | 5.84 | 5.89 | 5.81 | 0.51% | 4,025,836 |