The Lottery Corporation Limited (ASX:TLC)
Australia · Delayed Price · Currency is AUD 5.53
-0.01 (-0.18%)
Jul 22, 2026, 4:10 PM AEST
The Lottery Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 5.52 | 5.57 | 5.48 | 5.53 | 5.53 | -0.18% | 3,478,038 |
| Jul 21, 2026 | 5.57 | 5.62 | 5.54 | 5.54 | 5.54 | -1.25% | 2,785,458 |
| Jul 20, 2026 | 5.74 | 5.74 | 5.59 | 5.61 | 5.61 | -1.41% | 3,917,340 |
| Jul 17, 2026 | 5.62 | 5.69 | 5.60 | 5.69 | 5.69 | 1.61% | 2,712,214 |
| Jul 16, 2026 | 5.59 | 5.62 | 5.53 | 5.60 | 5.60 | 1.08% | 2,291,768 |
| Jul 15, 2026 | 5.62 | 5.64 | 5.51 | 5.54 | 5.54 | -1.42% | 2,220,029 |
| Jul 14, 2026 | 5.56 | 5.62 | 5.55 | 5.62 | 5.62 | 1.08% | 2,065,155 |
| Jul 13, 2026 | 5.48 | 5.56 | 5.48 | 5.56 | 5.56 | 1.46% | 2,737,344 |
| Jul 10, 2026 | 5.53 | 5.53 | 5.44 | 5.48 | 5.48 | -0.36% | 2,433,678 |
| Jul 9, 2026 | 5.47 | 5.51 | 5.42 | 5.50 | 5.50 | 0.55% | 2,283,567 |
| Jul 8, 2026 | 5.45 | 5.47 | 5.40 | 5.47 | 5.47 | 0.55% | 2,778,357 |
| Jul 7, 2026 | 5.44 | 5.45 | 5.38 | 5.44 | 5.44 | 0.18% | 3,082,143 |
| Jul 6, 2026 | 5.44 | 5.48 | 5.41 | 5.43 | 5.43 | -0.91% | 2,553,966 |
| Jul 3, 2026 | 5.50 | 5.60 | 5.40 | 5.48 | 5.48 | -1.97% | 4,159,023 |
| Jul 2, 2026 | 5.62 | 5.68 | 5.57 | 5.59 | 5.59 | -0.89% | 3,690,449 |
| Jul 1, 2026 | 5.73 | 5.75 | 5.63 | 5.64 | 5.64 | -2.08% | 4,020,275 |
| Jun 30, 2026 | 5.70 | 5.77 | 5.68 | 5.76 | 5.76 | 0.88% | 4,053,523 |
| Jun 29, 2026 | 5.68 | 5.74 | 5.63 | 5.71 | 5.71 | 1.42% | 2,940,950 |
| Jun 26, 2026 | 5.60 | 5.63 | 5.57 | 5.63 | 5.63 | 1.08% | 2,853,782 |
| Jun 25, 2026 | 5.60 | 5.64 | 5.56 | 5.57 | 5.57 | 0.18% | 4,293,539 |
| Jun 24, 2026 | 5.56 | 5.64 | 5.55 | 5.56 | 5.56 | -0.54% | 4,939,818 |
| Jun 23, 2026 | 5.54 | 5.59 | 5.52 | 5.59 | 5.59 | 0.54% | 2,938,222 |
| Jun 22, 2026 | 5.56 | 5.62 | 5.55 | 5.56 | 5.56 | - | 2,527,345 |
| Jun 19, 2026 | 5.60 | 5.62 | 5.54 | 5.56 | 5.56 | 0.18% | 10,244,710 |
| Jun 18, 2026 | 5.60 | 5.61 | 5.52 | 5.55 | 5.55 | -0.72% | 4,998,608 |
| Jun 17, 2026 | 5.54 | 5.64 | 5.52 | 5.59 | 5.59 | 0.54% | 2,749,087 |
| Jun 16, 2026 | 5.59 | 5.63 | 5.54 | 5.56 | 5.56 | -1.42% | 2,663,184 |
| Jun 15, 2026 | 5.67 | 5.68 | 5.59 | 5.64 | 5.64 | -0.70% | 3,837,495 |
| Jun 12, 2026 | 5.59 | 5.68 | 5.55 | 5.68 | 5.68 | 2.53% | 5,094,073 |
| Jun 11, 2026 | 5.46 | 5.57 | 5.45 | 5.54 | 5.54 | 1.47% | 5,905,462 |
| Jun 10, 2026 | 5.25 | 5.46 | 5.25 | 5.46 | 5.46 | 3.21% | 5,462,143 |
| Jun 9, 2026 | 5.25 | 5.29 | 5.22 | 5.29 | 5.29 | 1.34% | 4,888,719 |
| Jun 5, 2026 | 5.19 | 5.29 | 5.19 | 5.22 | 5.22 | 0.19% | 3,741,011 |
| Jun 4, 2026 | 5.16 | 5.23 | 5.16 | 5.21 | 5.21 | 0.97% | 3,400,170 |
| Jun 3, 2026 | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -1.53% | 4,320,308 |
| Jun 2, 2026 | 5.21 | 5.29 | 5.21 | 5.24 | 5.24 | -0.57% | 4,569,953 |
| Jun 1, 2026 | 5.36 | 5.40 | 5.27 | 5.27 | 5.27 | -2.77% | 4,045,754 |
| May 29, 2026 | 5.33 | 5.42 | 5.32 | 5.42 | 5.42 | 1.12% | 12,686,140 |
| May 28, 2026 | 5.31 | 5.41 | 5.31 | 5.36 | 5.36 | 0.37% | 7,117,922 |
| May 27, 2026 | 5.14 | 5.34 | 5.14 | 5.34 | 5.34 | 3.29% | 4,721,830 |
| May 26, 2026 | 5.16 | 5.19 | 5.14 | 5.17 | 5.17 | - | 5,022,669 |
| May 25, 2026 | 5.17 | 5.19 | 5.14 | 5.17 | 5.17 | -0.39% | 3,561,541 |
| May 22, 2026 | 5.25 | 5.25 | 5.18 | 5.19 | 5.19 | 0.19% | 6,394,147 |
| May 21, 2026 | 5.24 | 5.24 | 5.16 | 5.18 | 5.18 | 0.19% | 5,766,959 |
| May 20, 2026 | 5.30 | 5.38 | 5.09 | 5.17 | 5.17 | -3.00% | 8,637,338 |
| May 19, 2026 | 5.30 | 5.37 | 5.27 | 5.33 | 5.33 | 1.52% | 7,448,511 |
| May 18, 2026 | 5.33 | 5.40 | 5.25 | 5.25 | 5.25 | -2.05% | 4,725,765 |
| May 15, 2026 | 5.32 | 5.37 | 5.30 | 5.36 | 5.36 | 1.71% | 5,548,620 |
| May 14, 2026 | 5.30 | 5.34 | 5.26 | 5.27 | 5.27 | -0.19% | 4,548,612 |
| May 13, 2026 | 5.17 | 5.29 | 5.17 | 5.28 | 5.28 | 1.93% | 5,721,659 |