The Lottery Corporation Limited (ASX:TLC)
Australia flag Australia · Delayed Price · Currency is AUD
5.76
-0.01 (-0.17%)
Oct 3, 2025, 4:20 PM AEST

The Lottery Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20255.755.795.715.765.76-0.17%3,804,684
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
Aug 22, 20255.775.895.765.865.780.17%6,678,548
Aug 21, 20255.715.865.605.855.773.36%17,210,595
Aug 20, 20255.475.805.395.665.586.99%7,094,803
Aug 19, 20255.415.415.235.295.22-2.22%4,091,372
Aug 18, 20255.415.435.395.415.34-0.37%2,717,878
Aug 15, 20255.405.455.385.435.360.74%2,510,211
Aug 14, 20255.415.415.375.395.32-0.19%1,871,293
Aug 13, 20255.395.415.365.405.330.19%1,835,347
Aug 12, 20255.405.435.365.395.32-0.37%3,597,401
Aug 11, 20255.385.425.385.415.34-0.37%1,429,647
Aug 8, 20255.385.435.355.435.360.37%2,569,112
Aug 7, 20255.415.435.395.415.34-2,657,387
Aug 6, 20255.405.465.385.415.34-3,103,227
Aug 5, 20255.395.445.375.415.340.74%1,620,802
Aug 4, 20255.365.375.345.375.30-1,648,815
Aug 1, 20255.415.415.355.375.30-0.92%2,533,144
Jul 31, 20255.345.445.325.425.350.56%2,764,884
Jul 30, 20255.345.425.345.395.320.56%2,416,902
Jul 29, 20255.275.395.275.365.29-0.37%2,490,648
Jul 28, 20255.455.495.345.385.31-1.28%2,896,264