The Lottery Corporation Limited (ASX:TLC)
Australia · Delayed Price · Currency is AUD 5.19
+0.23 (4.64%)
Oct 9, 2026, 4:10 PM AEST
The Lottery Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.04 | 5.22 | 5.03 | 5.19 | 5.19 | 4.64% | 18,601,044 |
| Oct 8, 2026 | 4.82 | 4.96 | 4.79 | 4.96 | 4.96 | 3.77% | 14,210,651 |
| Oct 7, 2026 | 4.72 | 4.78 | 4.70 | 4.78 | 4.78 | 1.27% | 13,440,000 |
| Oct 6, 2026 | 4.78 | 4.82 | 4.72 | 4.72 | 4.72 | -1.05% | 9,595,254 |
| Oct 5, 2026 | 4.85 | 4.88 | 4.77 | 4.77 | 4.77 | -1.85% | 8,846,016 |
| Oct 2, 2026 | 4.87 | 4.90 | 4.83 | 4.86 | 4.86 | -0.21% | 9,509,117 |
| Oct 1, 2026 | 4.88 | 4.89 | 4.80 | 4.87 | 4.87 | - | 9,938,870 |
| Sep 30, 2026 | 4.78 | 4.90 | 4.78 | 4.87 | 4.87 | 1.88% | 9,820,312 |
| Sep 29, 2026 | 4.80 | 4.84 | 4.75 | 4.78 | 4.78 | - | 9,205,917 |
| Sep 28, 2026 | 4.81 | 4.84 | 4.75 | 4.78 | 4.78 | -0.62% | 8,658,729 |
| Sep 25, 2026 | 4.86 | 4.90 | 4.81 | 4.81 | 4.81 | -1.64% | 7,779,126 |
| Sep 24, 2026 | 4.83 | 4.91 | 4.81 | 4.89 | 4.89 | -0.20% | 8,339,556 |
| Sep 23, 2026 | 4.83 | 4.91 | 4.81 | 4.90 | 4.90 | 1.24% | 11,063,265 |
| Sep 22, 2026 | 4.80 | 4.86 | 4.79 | 4.84 | 4.84 | 1.04% | 8,972,046 |
| Sep 21, 2026 | 4.76 | 4.81 | 4.75 | 4.79 | 4.79 | -0.21% | 7,861,487 |
| Sep 18, 2026 | 4.84 | 4.86 | 4.76 | 4.80 | 4.80 | -0.83% | 26,147,725 |
| Sep 17, 2026 | 4.98 | 4.98 | 4.83 | 4.84 | 4.84 | 0.41% | 12,923,842 |
| Sep 16, 2026 | 4.84 | 4.90 | 4.81 | 4.82 | 4.82 | -0.82% | 10,044,921 |
| Sep 15, 2026 | 4.86 | 4.90 | 4.82 | 4.86 | 4.86 | 1.25% | 11,845,390 |
| Sep 14, 2026 | 4.83 | 4.86 | 4.78 | 4.80 | 4.80 | -0.21% | 11,399,332 |
| Sep 11, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -1.23% | 7,674,177 |
| Sep 10, 2026 | 4.83 | 4.88 | 4.78 | 4.87 | 4.87 | 0.41% | 6,706,469 |
| Sep 9, 2026 | 4.90 | 4.92 | 4.85 | 4.85 | 4.85 | -1.62% | 19,985,303 |
| Sep 8, 2026 | 5.02 | 5.03 | 4.93 | 4.93 | 4.93 | -1.40% | 10,010,920 |
| Sep 7, 2026 | 4.99 | 5.04 | 4.95 | 5.00 | 5.00 | 0.20% | 6,529,894 |
| Sep 4, 2026 | 5.00 | 5.02 | 4.95 | 4.99 | 4.99 | 0.20% | 6,147,442 |
| Sep 3, 2026 | 4.95 | 5.00 | 4.90 | 4.98 | 4.98 | 0.40% | 6,865,016 |
| Sep 2, 2026 | 4.98 | 5.00 | 4.92 | 4.96 | 4.96 | -0.40% | 11,153,150 |
| Sep 1, 2026 | 4.99 | 5.02 | 4.94 | 4.98 | 4.98 | -0.20% | 7,648,163 |
| Aug 31, 2026 | 5.10 | 5.10 | 4.99 | 4.99 | 4.99 | -1.38% | 10,813,330 |
| Aug 28, 2026 | 5.04 | 5.08 | 5.02 | 5.06 | 5.06 | 0.20% | 7,227,482 |
| Aug 27, 2026 | 5.19 | 5.19 | 5.03 | 5.05 | 5.05 | -1.56% | 7,087,903 |
| Aug 26, 2026 | 5.06 | 5.13 | 5.02 | 5.13 | 5.13 | 1.08% | 9,489,967 |
| Aug 25, 2026 | 5.13 | 5.18 | 5.10 | 5.16 | 5.08 | 1.38% | 6,220,600 |
| Aug 24, 2026 | 5.16 | 5.20 | 5.09 | 5.09 | 5.01 | -2.12% | 6,942,684 |
| Aug 21, 2026 | 5.20 | 5.23 | 5.14 | 5.20 | 5.11 | - | 10,007,869 |
| Aug 20, 2026 | 5.19 | 5.40 | 5.18 | 5.20 | 5.11 | -2.99% | 11,464,410 |
| Aug 19, 2026 | 5.32 | 5.56 | 5.28 | 5.36 | 5.27 | 0.94% | 11,541,913 |
| Aug 18, 2026 | 5.33 | 5.36 | 5.23 | 5.31 | 5.22 | -0.93% | 2,745,135 |
| Aug 17, 2026 | 5.35 | 5.39 | 5.33 | 5.36 | 5.27 | -0.37% | 3,585,925 |
| Aug 14, 2026 | 5.43 | 5.44 | 5.34 | 5.38 | 5.29 | -0.55% | 3,114,587 |
| Aug 13, 2026 | 5.45 | 5.45 | 5.37 | 5.41 | 5.32 | -0.37% | 2,451,776 |
| Aug 12, 2026 | 5.45 | 5.45 | 5.37 | 5.43 | 5.34 | -0.37% | 3,574,469 |
| Aug 11, 2026 | 5.42 | 5.45 | 5.39 | 5.45 | 5.36 | 0.18% | 2,865,694 |
| Aug 10, 2026 | 5.41 | 5.46 | 5.41 | 5.44 | 5.35 | -0.37% | 2,341,212 |
| Aug 7, 2026 | 5.44 | 5.48 | 5.40 | 5.46 | 5.37 | 0.37% | 2,877,933 |
| Aug 6, 2026 | 5.41 | 5.47 | 5.37 | 5.44 | 5.35 | 0.74% | 2,365,609 |
| Aug 5, 2026 | 5.42 | 5.46 | 5.37 | 5.40 | 5.31 | - | 4,487,038 |
| Aug 4, 2026 | 5.42 | 5.57 | 5.40 | 5.40 | 5.31 | -3.57% | 5,218,517 |
| Aug 3, 2026 | 5.59 | 5.61 | 5.54 | 5.60 | 5.51 | 0.18% | 1,830,537 |