Lottotech Ltd (MUSE:LOTO.N0000)
Mauritius · Delayed Price · Currency is MUR 4.090
0.00 (0.00%)
At close: Aug 25, 2025
Lottotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 7.58% | 12,500 |
| Aug 25, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | - |
| Aug 22, 2025 | 4.09 | 4.63 | 4.09 | 4.09 | 4.09 | -11.09% | 2,200 |
| Aug 21, 2025 | 4.60 | 4.60 | 4.40 | 4.60 | 4.60 | 2.22% | 85,000 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.38 | 4.50 | 4.50 | -0.44% | 30,225 |
| Aug 19, 2025 | 4.37 | 4.60 | 4.50 | 4.52 | 4.37 | -1.74% | 44,600 |
| Aug 18, 2025 | 4.45 | 4.60 | 4.60 | 4.60 | 4.45 | 2.45% | 25,678 |
| Aug 15, 2025 | 4.34 | 4.50 | 4.46 | 4.49 | 4.34 | 0.67% | 76,800 |
| Aug 14, 2025 | 4.31 | 4.46 | 4.46 | 4.46 | 4.31 | 4.94% | 1,000 |
| Aug 13, 2025 | 4.11 | 4.45 | 4.25 | 4.25 | 4.11 | -5.13% | 10,061 |
| Aug 12, 2025 | 4.33 | 4.48 | 4.45 | 4.48 | 4.33 | 0.67% | 9,400 |
| Aug 11, 2025 | 4.30 | 4.50 | 4.45 | 4.45 | 4.30 | -1.98% | 9,208 |
| Aug 8, 2025 | 4.39 | 4.54 | 4.49 | 4.54 | 4.39 | 0.89% | 62,100 |
| Aug 7, 2025 | 4.35 | 4.50 | 4.50 | 4.50 | 4.35 | - | 2,200 |
| Aug 6, 2025 | 4.35 | 4.55 | 4.50 | 4.50 | 4.35 | -1.96% | 4,400 |
| Aug 5, 2025 | 4.44 | 4.59 | 4.51 | 4.59 | 4.44 | 2.00% | 3,500 |
| Aug 4, 2025 | 4.35 | 4.50 | 4.50 | 4.50 | 4.35 | - | 1,700 |
| Aug 1, 2025 | 4.35 | 4.55 | 4.50 | 4.50 | 4.35 | - | 20,200 |
| Jul 31, 2025 | 4.35 | 4.50 | 4.33 | 4.50 | 4.35 | 4.65% | 58,100 |
| Jul 30, 2025 | 4.16 | 4.35 | 4.30 | 4.30 | 4.16 | -0.46% | 11,500 |
| Jul 29, 2025 | 4.18 | 4.35 | 4.10 | 4.32 | 4.18 | 5.37% | 55,061 |
| Jul 28, 2025 | 3.96 | 4.10 | 4.10 | 4.10 | 3.96 | - | 5,100 |
| Jul 25, 2025 | 3.96 | 4.10 | 4.00 | 4.10 | 3.96 | 3.02% | 56,000 |
| Jul 24, 2025 | 3.85 | 3.85 | 3.85 | 3.98 | 3.85 | - | 41 |
| Jul 23, 2025 | 3.85 | 4.00 | 3.98 | 3.98 | 3.85 | - | 159,825 |
| Jul 22, 2025 | 3.85 | 3.85 | 3.85 | 3.98 | 3.85 | - | 67 |
| Jul 21, 2025 | 3.85 | 4.00 | 3.90 | 3.98 | 3.85 | - | 144,369 |
| Jul 18, 2025 | 3.85 | 3.85 | 3.85 | 3.98 | 3.85 | - | - |
| Jul 17, 2025 | 3.85 | 3.98 | 3.98 | 3.98 | 3.85 | - | 13,000 |
| Jul 16, 2025 | 3.85 | 4.00 | 3.98 | 3.98 | 3.85 | -0.50% | 41,650 |
| Jul 15, 2025 | 3.87 | 3.87 | 3.87 | 4.00 | 3.87 | - | - |
| Jul 14, 2025 | 3.87 | 4.00 | 4.00 | 4.00 | 3.87 | - | 15,700 |
| Jul 11, 2025 | 3.87 | 4.00 | 3.98 | 4.00 | 3.87 | - | 12,500 |
| Jul 10, 2025 | 3.87 | 4.00 | 4.00 | 4.00 | 3.87 | - | 121,000 |
| Jul 9, 2025 | 3.87 | 4.00 | 4.00 | 4.00 | 3.87 | - | 24,800 |
| Jul 8, 2025 | 3.87 | 4.00 | 3.99 | 4.00 | 3.87 | 0.25% | 2,415 |
| Jul 7, 2025 | 3.86 | 4.00 | 3.99 | 3.99 | 3.86 | - | 15,145 |
| Jul 4, 2025 | 3.86 | 4.00 | 3.99 | 3.99 | 3.86 | -0.25% | 5,700 |
| Jul 3, 2025 | 3.87 | 4.00 | 4.00 | 4.00 | 3.87 | - | 258 |
| Jul 2, 2025 | 3.87 | 4.00 | 4.00 | 4.00 | 3.87 | - | 21,298 |
| Jul 1, 2025 | 3.87 | 3.87 | 3.87 | 4.00 | 3.87 | - | - |
| Jun 30, 2025 | 3.87 | 4.00 | 3.99 | 4.00 | 3.87 | - | 25,000 |
| Jun 27, 2025 | 3.87 | 4.00 | 3.98 | 4.00 | 3.87 | 0.50% | 88,100 |
| Jun 26, 2025 | 3.85 | 3.98 | 3.95 | 3.98 | 3.85 | 5.01% | 7,900 |
| Jun 25, 2025 | 3.66 | 3.79 | 3.79 | 3.79 | 3.66 | - | 23,400 |
| Jun 24, 2025 | 3.66 | 3.79 | 3.69 | 3.79 | 3.66 | -0.26% | 176,535 |
| Jun 23, 2025 | 3.67 | 3.80 | 3.70 | 3.80 | 3.67 | 2.70% | 10,600 |
| Jun 20, 2025 | 3.58 | 3.75 | 3.70 | 3.70 | 3.58 | -1.33% | 75,800 |
| Jun 19, 2025 | 3.63 | 3.80 | 3.75 | 3.75 | 3.63 | -1.32% | 16,700 |
| Jun 18, 2025 | 3.67 | 3.83 | 3.80 | 3.80 | 3.67 | -0.78% | 13,700 |