The Lottery Corporation Limited (ASX:TLC)
Australia · Delayed Price · Currency is AUD 4.790
-0.010 (-0.21%)
Sep 21, 2026, 4:10 PM AEST
The Lottery Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 4.76 | 4.81 | 4.75 | 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 |
| Jul 31, 2026 | 5.64 | 5.66 | 5.54 | 5.59 | 5.50 | -0.53% | 4,694,847 |
| Jul 30, 2026 | 5.69 | 5.69 | 5.59 | 5.62 | 5.53 | -1.06% | 2,884,652 |
| Jul 29, 2026 | 5.58 | 5.69 | 5.47 | 5.68 | 5.59 | 1.79% | 3,394,463 |
| Jul 28, 2026 | 5.48 | 5.59 | 5.46 | 5.58 | 5.49 | 2.76% | 3,699,688 |
| Jul 27, 2026 | 5.52 | 5.55 | 5.37 | 5.43 | 5.34 | -0.18% | 3,656,667 |
| Jul 24, 2026 | 5.44 | 5.51 | 5.39 | 5.44 | 5.35 | -0.91% | 4,776,315 |
| Jul 23, 2026 | 5.55 | 5.61 | 5.49 | 5.49 | 5.40 | -0.72% | 2,856,454 |
| Jul 22, 2026 | 5.52 | 5.57 | 5.48 | 5.53 | 5.44 | -0.18% | 3,478,038 |
| Jul 21, 2026 | 5.57 | 5.62 | 5.54 | 5.54 | 5.45 | -1.25% | 2,785,458 |
| Jul 20, 2026 | 5.74 | 5.74 | 5.59 | 5.61 | 5.52 | -1.41% | 3,917,340 |
| Jul 17, 2026 | 5.62 | 5.69 | 5.60 | 5.69 | 5.60 | 1.61% | 2,712,214 |
| Jul 16, 2026 | 5.59 | 5.62 | 5.53 | 5.60 | 5.51 | 1.08% | 2,350,053 |
| Jul 15, 2026 | 5.62 | 5.64 | 5.51 | 5.54 | 5.45 | -1.42% | 2,238,414 |
| Jul 14, 2026 | 5.56 | 5.62 | 5.55 | 5.62 | 5.53 | 1.08% | 2,065,155 |