The Lottery Corporation Limited (ASX:TLC)
Australia
· Delayed Price · Currency is AUD 5.83
+0.09 (1.57%)
Sep 26, 2025, 4:10 PM AEST
The Lottery Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.74 | 5.87 | 5.74 | 5.83 | 5.83 | 1.57% | 3,430,182 |
| Sep 25, 2025 | 5.79 | 5.80 | 5.71 | 5.74 | 5.74 | -1.54% | 5,155,975 |
| Sep 24, 2025 | 5.80 | 5.84 | 5.76 | 5.83 | 5.83 | -0.17% | 3,145,330 |
| Sep 23, 2025 | 5.87 | 5.87 | 5.79 | 5.84 | 5.84 | -0.68% | 2,454,564 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.86 | 5.88 | 5.88 | 0.34% | 1,797,854 |
| Sep 19, 2025 | 5.90 | 5.92 | 5.86 | 5.86 | 5.86 | - | 9,981,421 |
| Sep 18, 2025 | 5.91 | 5.91 | 5.85 | 5.86 | 5.86 | -0.85% | 3,542,020 |
| Sep 17, 2025 | 5.93 | 6.00 | 5.87 | 5.91 | 5.91 | - | 3,763,094 |
| Sep 16, 2025 | 5.92 | 5.94 | 5.87 | 5.91 | 5.91 | -0.51% | 3,143,005 |
| Sep 15, 2025 | 5.94 | 5.95 | 5.90 | 5.94 | 5.94 | -0.50% | 2,479,875 |
| Sep 12, 2025 | 5.93 | 5.99 | 5.92 | 5.97 | 5.97 | 0.51% | 2,015,940 |
| Sep 11, 2025 | 5.94 | 5.99 | 5.90 | 5.94 | 5.94 | -0.34% | 4,070,138 |
| Sep 10, 2025 | 5.90 | 5.98 | 5.90 | 5.96 | 5.96 | 0.68% | 2,610,511 |
| Sep 9, 2025 | 5.86 | 5.94 | 5.80 | 5.92 | 5.92 | 0.34% | 3,109,444 |
| Sep 8, 2025 | 5.90 | 5.94 | 5.85 | 5.90 | 5.90 | -0.34% | 3,670,921 |
| Sep 5, 2025 | 5.91 | 5.96 | 5.90 | 5.92 | 5.92 | 0.34% | 4,308,755 |
| Sep 4, 2025 | 5.86 | 5.90 | 5.84 | 5.90 | 5.90 | 1.03% | 3,767,456 |
| Sep 3, 2025 | 5.83 | 5.89 | 5.79 | 5.84 | 5.84 | -0.34% | 5,312,227 |
| Sep 2, 2025 | 5.92 | 5.94 | 5.83 | 5.86 | 5.86 | -0.68% | 3,269,774 |
| Sep 1, 2025 | 5.86 | 5.92 | 5.86 | 5.90 | 5.90 | 0.34% | 2,760,688 |
| Aug 29, 2025 | 5.89 | 5.93 | 5.85 | 5.88 | 5.88 | -0.51% | 2,680,793 |
| Aug 28, 2025 | 5.82 | 5.92 | 5.81 | 5.91 | 5.91 | 1.72% | 3,184,976 |
| Aug 27, 2025 | 5.78 | 5.82 | 5.73 | 5.81 | 5.81 | -0.51% | 3,100,615 |
| Aug 26, 2025 | 5.89 | 5.90 | 5.84 | 5.84 | 5.76 | -0.85% | 6,459,220 |
| Aug 25, 2025 | 5.86 | 5.92 | 5.84 | 5.89 | 5.80 | 0.51% | 4,025,836 |
| Aug 22, 2025 | 5.77 | 5.89 | 5.76 | 5.86 | 5.77 | 0.17% | 6,678,548 |
| Aug 21, 2025 | 5.71 | 5.86 | 5.60 | 5.85 | 5.76 | 3.36% | 17,210,595 |
| Aug 20, 2025 | 5.47 | 5.80 | 5.39 | 5.66 | 5.58 | 6.99% | 7,094,803 |
| Aug 19, 2025 | 5.41 | 5.41 | 5.23 | 5.29 | 5.21 | -2.22% | 4,091,372 |
| Aug 18, 2025 | 5.41 | 5.43 | 5.39 | 5.41 | 5.33 | -0.37% | 2,717,878 |
| Aug 15, 2025 | 5.40 | 5.45 | 5.38 | 5.43 | 5.35 | 0.74% | 2,510,211 |
| Aug 14, 2025 | 5.41 | 5.41 | 5.37 | 5.39 | 5.31 | -0.19% | 1,871,293 |
| Aug 13, 2025 | 5.39 | 5.41 | 5.36 | 5.40 | 5.32 | 0.19% | 1,835,347 |
| Aug 12, 2025 | 5.40 | 5.43 | 5.36 | 5.39 | 5.31 | -0.37% | 3,597,401 |
| Aug 11, 2025 | 5.38 | 5.42 | 5.38 | 5.41 | 5.33 | -0.37% | 1,429,647 |
| Aug 8, 2025 | 5.38 | 5.43 | 5.35 | 5.43 | 5.35 | 0.37% | 2,569,112 |
| Aug 7, 2025 | 5.41 | 5.43 | 5.39 | 5.41 | 5.33 | - | 2,657,387 |
| Aug 6, 2025 | 5.40 | 5.46 | 5.38 | 5.41 | 5.33 | - | 3,103,227 |
| Aug 5, 2025 | 5.39 | 5.44 | 5.37 | 5.41 | 5.33 | 0.74% | 1,620,802 |
| Aug 4, 2025 | 5.36 | 5.37 | 5.34 | 5.37 | 5.29 | - | 1,648,815 |
| Aug 1, 2025 | 5.41 | 5.41 | 5.35 | 5.37 | 5.29 | -0.92% | 2,533,144 |
| Jul 31, 2025 | 5.34 | 5.44 | 5.32 | 5.42 | 5.34 | 0.56% | 2,764,884 |
| Jul 30, 2025 | 5.34 | 5.42 | 5.34 | 5.39 | 5.31 | 0.56% | 2,416,902 |
| Jul 29, 2025 | 5.27 | 5.39 | 5.27 | 5.36 | 5.28 | -0.37% | 2,490,648 |
| Jul 28, 2025 | 5.45 | 5.49 | 5.34 | 5.38 | 5.30 | -1.28% | 2,896,264 |
| Jul 25, 2025 | 5.41 | 5.46 | 5.38 | 5.45 | 5.37 | 0.37% | 2,614,249 |
| Jul 24, 2025 | 5.47 | 5.48 | 5.40 | 5.43 | 5.35 | -0.37% | 2,574,465 |
| Jul 23, 2025 | 5.39 | 5.49 | 5.37 | 5.45 | 5.37 | 1.11% | 2,831,583 |
| Jul 22, 2025 | 5.38 | 5.40 | 5.35 | 5.39 | 5.31 | 0.37% | 2,500,142 |
| Jul 21, 2025 | 5.40 | 5.42 | 5.35 | 5.37 | 5.29 | -0.56% | 2,592,816 |