The Lottery Corporation Limited (ASX:TLC)
Australia · Delayed Price · Currency is AUD 5.37
-0.05 (-0.92%)
Aug 1, 2025, 4:10 PM AEST
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.34 | 5.44 | 5.32 | 5.42 | 5.42 | 0.56% | 2,764,884 |
| Jul 30, 2025 | 5.34 | 5.42 | 5.34 | 5.39 | 5.39 | 0.56% | 2,416,902 |
| Jul 29, 2025 | 5.27 | 5.39 | 5.27 | 5.36 | 5.36 | -0.37% | 2,490,648 |
| Jul 28, 2025 | 5.45 | 5.49 | 5.34 | 5.38 | 5.38 | -1.28% | 2,896,264 |
| Jul 25, 2025 | 5.41 | 5.46 | 5.38 | 5.45 | 5.45 | 0.37% | 2,614,249 |
| Jul 24, 2025 | 5.47 | 5.48 | 5.40 | 5.43 | 5.43 | -0.37% | 2,574,465 |
| Jul 23, 2025 | 5.39 | 5.49 | 5.37 | 5.45 | 5.45 | 1.11% | 2,831,583 |
| Jul 22, 2025 | 5.38 | 5.40 | 5.35 | 5.39 | 5.39 | 0.37% | 2,500,142 |
| Jul 21, 2025 | 5.40 | 5.42 | 5.35 | 5.37 | 5.37 | -0.56% | 2,592,816 |
| Jul 18, 2025 | 5.40 | 5.42 | 5.36 | 5.40 | 5.40 | -0.37% | 4,149,896 |
| Jul 17, 2025 | 5.37 | 5.43 | 5.37 | 5.42 | 5.42 | 0.56% | 4,819,091 |
| Jul 16, 2025 | 5.39 | 5.46 | 5.36 | 5.39 | 5.39 | -0.55% | 2,811,509 |
| Jul 15, 2025 | 5.39 | 5.43 | 5.36 | 5.42 | 5.42 | 0.93% | 2,939,829 |
| Jul 14, 2025 | 5.36 | 5.38 | 5.30 | 5.37 | 5.37 | 0.56% | 2,066,240 |
| Jul 11, 2025 | 5.33 | 5.36 | 5.27 | 5.34 | 5.34 | -0.56% | 3,685,678 |
| Jul 10, 2025 | 5.40 | 5.41 | 5.30 | 5.37 | 5.37 | - | 3,201,891 |
| Jul 9, 2025 | 5.26 | 5.37 | 5.22 | 5.37 | 5.37 | 1.90% | 4,125,142 |
| Jul 8, 2025 | 5.22 | 5.30 | 5.19 | 5.27 | 5.27 | 0.96% | 4,771,043 |
| Jul 7, 2025 | 5.23 | 5.25 | 5.18 | 5.22 | 5.22 | -0.19% | 3,439,575 |
| Jul 4, 2025 | 5.19 | 5.26 | 5.11 | 5.23 | 5.23 | -2.79% | 4,099,751 |
| Jul 3, 2025 | 5.35 | 5.40 | 5.30 | 5.38 | 5.38 | - | 2,085,080 |
| Jul 2, 2025 | 5.38 | 5.40 | 5.34 | 5.38 | 5.38 | 0.19% | 6,276,391 |
| Jul 1, 2025 | 5.37 | 5.43 | 5.33 | 5.37 | 5.37 | 0.75% | 3,813,285 |
| Jun 30, 2025 | 5.30 | 5.38 | 5.26 | 5.33 | 5.33 | 0.76% | 3,905,006 |
| Jun 27, 2025 | 5.31 | 5.33 | 5.25 | 5.29 | 5.29 | -0.19% | 2,560,891 |
| Jun 26, 2025 | 5.25 | 5.30 | 5.23 | 5.30 | 5.30 | 1.34% | 3,106,499 |
| Jun 25, 2025 | 5.24 | 5.27 | 5.20 | 5.23 | 5.23 | 0.77% | 3,482,649 |
| Jun 24, 2025 | 5.30 | 5.30 | 5.19 | 5.19 | 5.19 | -1.14% | 3,441,040 |
| Jun 23, 2025 | 5.29 | 5.32 | 5.24 | 5.25 | 5.25 | -1.13% | 10,391,030 |
| Jun 20, 2025 | 5.23 | 5.31 | 5.21 | 5.31 | 5.31 | 1.53% | 9,231,633 |
| Jun 19, 2025 | 5.32 | 5.32 | 5.22 | 5.23 | 5.23 | -0.38% | 3,655,353 |
| Jun 18, 2025 | 5.18 | 5.29 | 5.17 | 5.25 | 5.25 | 1.35% | 5,301,954 |
| Jun 17, 2025 | 5.16 | 5.19 | 5.15 | 5.18 | 5.18 | -0.38% | 2,621,879 |
| Jun 16, 2025 | 5.24 | 5.27 | 5.18 | 5.20 | 5.20 | -1.70% | 2,527,814 |
| Jun 13, 2025 | 5.25 | 5.30 | 5.22 | 5.29 | 5.29 | 0.76% | 2,484,165 |
| Jun 12, 2025 | 5.26 | 5.28 | 5.22 | 5.25 | 5.25 | - | 2,909,827 |
| Jun 11, 2025 | 5.24 | 5.26 | 5.21 | 5.25 | 5.25 | 0.77% | 3,964,318 |
| Jun 10, 2025 | 5.11 | 5.22 | 5.09 | 5.21 | 5.21 | 2.16% | 5,678,397 |
| Jun 6, 2025 | 5.11 | 5.12 | 5.07 | 5.10 | 5.10 | 0.39% | 3,699,935 |
| Jun 5, 2025 | 5.09 | 5.09 | 4.99 | 5.08 | 5.08 | 0.20% | 4,466,107 |
| Jun 4, 2025 | 5.08 | 5.09 | 5.01 | 5.07 | 5.07 | 0.80% | 5,790,344 |
| Jun 3, 2025 | 5.01 | 5.04 | 4.96 | 5.03 | 5.03 | 0.40% | 3,929,730 |
| Jun 2, 2025 | 5.12 | 5.16 | 5.01 | 5.01 | 5.01 | -1.76% | 3,654,184 |
| May 30, 2025 | 5.32 | 5.35 | 5.10 | 5.10 | 5.10 | -5.03% | 20,443,956 |
| May 29, 2025 | 5.37 | 5.40 | 5.34 | 5.37 | 5.37 | - | 3,752,752 |
| May 28, 2025 | 5.40 | 5.43 | 5.36 | 5.37 | 5.37 | -0.37% | 3,394,052 |
| May 27, 2025 | 5.40 | 5.42 | 5.37 | 5.39 | 5.39 | - | 2,984,075 |
| May 26, 2025 | 5.36 | 5.41 | 5.33 | 5.39 | 5.39 | 0.75% | 3,524,576 |
| May 23, 2025 | 5.34 | 5.37 | 5.29 | 5.35 | 5.35 | 0.19% | 1,286,180 |
| May 22, 2025 | 5.28 | 5.36 | 5.26 | 5.34 | 5.34 | 0.75% | 3,057,709 |