The Lottery Corporation Limited (ASX:TLC)
Australia · Delayed Price · Currency is AUD 5.21
+0.03 (0.48%)
May 22, 2026, 11:49 AM AEST
The Lottery Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 5.15 | 5.18 | 5.08 | 5.18 | 5.18 | -0.58% | 6,349,479 |
| May 11, 2026 | 5.27 | 5.31 | 5.20 | 5.21 | 5.21 | -1.70% | 4,884,567 |
| May 8, 2026 | 5.35 | 5.36 | 5.26 | 5.30 | 5.30 | -0.93% | 4,247,228 |
| May 7, 2026 | 5.33 | 5.35 | 5.26 | 5.35 | 5.35 | 1.13% | 8,017,860 |
| May 6, 2026 | 5.35 | 5.45 | 5.19 | 5.29 | 5.29 | -5.03% | 11,617,090 |
| May 5, 2026 | 5.53 | 5.71 | 5.53 | 5.57 | 5.57 | 2.01% | 6,372,031 |
| May 4, 2026 | 5.55 | 5.58 | 5.46 | 5.46 | 5.46 | -1.27% | 2,304,563 |
| May 1, 2026 | 5.51 | 5.56 | 5.44 | 5.53 | 5.53 | 0.18% | 2,505,116 |
| Apr 30, 2026 | 5.48 | 5.53 | 5.46 | 5.52 | 5.52 | 1.10% | 3,951,996 |
| Apr 29, 2026 | 5.48 | 5.51 | 5.44 | 5.46 | 5.46 | -0.36% | 2,641,550 |
| Apr 28, 2026 | 5.50 | 5.55 | 5.46 | 5.48 | 5.48 | -1.26% | 3,306,934 |
| Apr 27, 2026 | 5.48 | 5.56 | 5.46 | 5.55 | 5.55 | 0.36% | 2,155,387 |
| Apr 24, 2026 | 5.59 | 5.59 | 5.51 | 5.53 | 5.53 | -0.54% | 2,779,350 |
| Apr 23, 2026 | 5.58 | 5.61 | 5.53 | 5.56 | 5.56 | -0.89% | 5,846,548 |
| Apr 22, 2026 | 5.63 | 5.71 | 5.61 | 5.61 | 5.61 | -1.23% | 2,558,905 |
| Apr 21, 2026 | 5.68 | 5.74 | 5.67 | 5.68 | 5.68 | 0.18% | 3,826,699 |
| Apr 20, 2026 | 5.65 | 5.70 | 5.64 | 5.67 | 5.67 | 0.71% | 3,395,752 |
| Apr 17, 2026 | 5.51 | 5.65 | 5.51 | 5.63 | 5.63 | 0.54% | 4,109,544 |
| Apr 16, 2026 | 5.60 | 5.65 | 5.57 | 5.60 | 5.60 | 0.36% | 6,530,395 |
| Apr 15, 2026 | 5.63 | 5.65 | 5.56 | 5.58 | 5.58 | - | 3,837,449 |
| Apr 14, 2026 | 5.61 | 5.62 | 5.56 | 5.58 | 5.58 | 0.54% | 3,451,951 |
| Apr 13, 2026 | 5.56 | 5.59 | 5.55 | 5.55 | 5.55 | -0.18% | 2,518,354 |
| Apr 10, 2026 | 5.51 | 5.58 | 5.51 | 5.56 | 5.56 | 0.54% | 2,643,671 |
| Apr 9, 2026 | 5.47 | 5.54 | 5.47 | 5.53 | 5.53 | 0.18% | 4,009,040 |
| Apr 8, 2026 | 5.49 | 5.55 | 5.45 | 5.52 | 5.52 | 1.47% | 7,294,959 |
| Apr 7, 2026 | 5.46 | 5.51 | 5.42 | 5.44 | 5.44 | 0.74% | 2,672,522 |
| Apr 2, 2026 | 5.42 | 5.45 | 5.37 | 5.40 | 5.40 | 0.75% | 3,185,789 |
| Apr 1, 2026 | 5.39 | 5.42 | 5.33 | 5.36 | 5.36 | -0.37% | 4,917,800 |
| Mar 31, 2026 | 5.40 | 5.42 | 5.35 | 5.38 | 5.38 | 0.19% | 7,517,308 |
| Mar 30, 2026 | 5.39 | 5.41 | 5.28 | 5.37 | 5.37 | -0.56% | 3,580,471 |
| Mar 27, 2026 | 5.48 | 5.48 | 5.37 | 5.40 | 5.40 | -0.74% | 3,738,405 |
| Mar 26, 2026 | 5.44 | 5.48 | 5.41 | 5.44 | 5.44 | -0.37% | 6,469,501 |
| Mar 25, 2026 | 5.42 | 5.50 | 5.42 | 5.46 | 5.46 | 0.92% | 3,321,780 |
| Mar 24, 2026 | 5.40 | 5.43 | 5.33 | 5.41 | 5.41 | 0.37% | 4,296,753 |
| Mar 23, 2026 | 5.25 | 5.39 | 5.25 | 5.39 | 5.39 | 1.70% | 4,010,318 |
| Mar 20, 2026 | 5.38 | 5.42 | 5.29 | 5.30 | 5.30 | -1.12% | 7,620,621 |
| Mar 19, 2026 | 5.40 | 5.40 | 5.33 | 5.36 | 5.36 | -0.92% | 5,391,487 |
| Mar 18, 2026 | 5.32 | 5.46 | 5.32 | 5.41 | 5.41 | 0.74% | 4,548,679 |
| Mar 17, 2026 | 5.36 | 5.40 | 5.36 | 5.37 | 5.37 | - | 9,785,951 |
| Mar 16, 2026 | 5.42 | 5.44 | 5.36 | 5.37 | 5.37 | -0.19% | 2,748,633 |
| Mar 13, 2026 | 5.39 | 5.41 | 5.36 | 5.38 | 5.38 | -0.19% | 3,693,764 |
| Mar 12, 2026 | 5.35 | 5.42 | 5.33 | 5.39 | 5.39 | 0.19% | 6,644,783 |
| Mar 11, 2026 | 5.34 | 5.42 | 5.31 | 5.38 | 5.38 | 1.13% | 6,027,898 |