The Lottery Corporation Limited (ASX:TLC)
Australia · Delayed Price · Currency is AUD 5.86
+0.01 (0.17%)
Aug 22, 2025, 4:10 PM AEST
The Lottery Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.77 | 5.89 | 5.76 | 5.86 | 5.86 | 0.17% | 4,447,919 |
| Aug 21, 2025 | 5.71 | 5.86 | 5.60 | 5.85 | 5.85 | 3.36% | 17,210,595 |
| Aug 20, 2025 | 5.47 | 5.80 | 5.39 | 5.66 | 5.66 | 6.99% | 7,094,803 |
| Aug 19, 2025 | 5.41 | 5.41 | 5.23 | 5.29 | 5.29 | -2.22% | 4,091,372 |
| Aug 18, 2025 | 5.41 | 5.43 | 5.39 | 5.41 | 5.41 | -0.37% | 2,717,878 |
| Aug 15, 2025 | 5.40 | 5.45 | 5.38 | 5.43 | 5.43 | 0.74% | 2,510,211 |
| Aug 14, 2025 | 5.41 | 5.41 | 5.37 | 5.39 | 5.39 | -0.19% | 1,871,293 |
| Aug 13, 2025 | 5.39 | 5.41 | 5.36 | 5.40 | 5.40 | 0.19% | 1,835,347 |
| Aug 12, 2025 | 5.40 | 5.43 | 5.36 | 5.39 | 5.39 | -0.37% | 3,597,401 |
| Aug 11, 2025 | 5.38 | 5.42 | 5.38 | 5.41 | 5.41 | -0.37% | 1,429,647 |
| Aug 8, 2025 | 5.38 | 5.43 | 5.35 | 5.43 | 5.43 | 0.37% | 2,569,112 |
| Aug 7, 2025 | 5.41 | 5.43 | 5.39 | 5.41 | 5.41 | - | 2,657,387 |
| Aug 6, 2025 | 5.40 | 5.46 | 5.38 | 5.41 | 5.41 | - | 3,103,227 |
| Aug 5, 2025 | 5.39 | 5.44 | 5.37 | 5.41 | 5.41 | 0.74% | 1,620,802 |
| Aug 4, 2025 | 5.36 | 5.37 | 5.34 | 5.37 | 5.37 | - | 1,648,815 |
| Aug 1, 2025 | 5.41 | 5.41 | 5.35 | 5.37 | 5.37 | -0.92% | 2,533,144 |
| 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 |