The Lottery Corporation Limited (ASX:TLC)
Australia
· Delayed Price · Currency is AUD 5.32
-0.03 (-0.56%)
At close: Dec 5, 2025
The Lottery Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.31 | 5.34 | 5.28 | 5.32 | 5.32 | -0.56% | 4,380,723 |
| Dec 4, 2025 | 5.39 | 5.39 | 5.31 | 5.35 | 5.35 | -1.11% | 3,737,630 |
| Dec 3, 2025 | 5.39 | 5.45 | 5.37 | 5.41 | 5.41 | - | 6,967,095 |
| Dec 2, 2025 | 5.50 | 5.55 | 5.41 | 5.41 | 5.41 | -0.18% | 4,021,522 |
| Dec 1, 2025 | 5.45 | 5.46 | 5.39 | 5.42 | 5.42 | -0.91% | 3,274,858 |
| Nov 28, 2025 | 5.45 | 5.48 | 5.39 | 5.47 | 5.47 | 0.18% | 6,688,673 |
| Nov 27, 2025 | 5.43 | 5.47 | 5.38 | 5.46 | 5.46 | 0.74% | 3,336,320 |
| Nov 26, 2025 | 5.36 | 5.42 | 5.33 | 5.42 | 5.42 | 2.07% | 4,506,414 |
| Nov 25, 2025 | 5.40 | 5.45 | 5.30 | 5.31 | 5.31 | -1.67% | 3,470,273 |
| Nov 24, 2025 | 5.38 | 5.40 | 5.33 | 5.40 | 5.40 | 1.31% | 9,604,963 |
| Nov 21, 2025 | 5.26 | 5.37 | 5.26 | 5.33 | 5.33 | 0.38% | 3,790,243 |
| Nov 20, 2025 | 5.30 | 5.36 | 5.29 | 5.31 | 5.31 | -0.75% | 3,489,510 |
| Nov 19, 2025 | 5.32 | 5.38 | 5.31 | 5.35 | 5.35 | 0.56% | 3,264,105 |
| Nov 18, 2025 | 5.35 | 5.36 | 5.28 | 5.32 | 5.32 | -0.93% | 4,106,329 |
| Nov 17, 2025 | 5.37 | 5.39 | 5.33 | 5.37 | 5.37 | 0.19% | 2,214,737 |
| Nov 14, 2025 | 5.33 | 5.39 | 5.33 | 5.36 | 5.36 | -1.29% | 2,607,539 |
| Nov 13, 2025 | 5.38 | 5.45 | 5.35 | 5.43 | 5.43 | 0.93% | 3,547,915 |
| Nov 12, 2025 | 5.49 | 5.49 | 5.35 | 5.38 | 5.38 | -1.28% | 3,073,717 |
| Nov 11, 2025 | 5.46 | 5.50 | 5.44 | 5.45 | 5.45 | - | 3,060,296 |
| Nov 10, 2025 | 5.44 | 5.45 | 5.39 | 5.45 | 5.45 | 0.18% | 2,257,338 |
| Nov 7, 2025 | 5.43 | 5.47 | 5.42 | 5.44 | 5.44 | -0.18% | 2,939,539 |
| Nov 6, 2025 | 5.43 | 5.46 | 5.41 | 5.45 | 5.45 | 0.93% | 3,306,186 |
| Nov 5, 2025 | 5.42 | 5.48 | 5.40 | 5.40 | 5.40 | - | 4,083,366 |
| Nov 4, 2025 | 5.44 | 5.47 | 5.38 | 5.40 | 5.40 | -0.74% | 2,155,900 |
| Nov 3, 2025 | 5.49 | 5.50 | 5.41 | 5.44 | 5.44 | -1.09% | 2,788,900 |
| Oct 31, 2025 | 5.55 | 5.56 | 5.50 | 5.50 | 5.50 | -1.08% | 3,156,627 |
| Oct 30, 2025 | 5.53 | 5.57 | 5.51 | 5.56 | 5.56 | -0.54% | 2,838,899 |
| Oct 29, 2025 | 5.69 | 5.69 | 5.55 | 5.59 | 5.59 | -1.41% | 1,962,042 |
| Oct 28, 2025 | 5.65 | 5.69 | 5.63 | 5.67 | 5.67 | 0.53% | 2,297,783 |
| Oct 27, 2025 | 5.65 | 5.67 | 5.61 | 5.64 | 5.64 | -0.18% | 1,591,803 |
| Oct 24, 2025 | 5.64 | 5.66 | 5.61 | 5.65 | 5.65 | 0.53% | 2,210,675 |
| Oct 23, 2025 | 5.57 | 5.62 | 5.56 | 5.62 | 5.62 | 0.36% | 2,206,188 |
| Oct 22, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.18% | 2,696,439 |
| Oct 21, 2025 | 5.50 | 5.71 | 5.50 | 5.61 | 5.61 | -2.26% | 3,846,925 |
| Oct 20, 2025 | 5.76 | 5.80 | 5.72 | 5.74 | 5.74 | - | 1,827,771 |
| Oct 17, 2025 | 5.63 | 5.76 | 5.63 | 5.74 | 5.74 | 1.23% | 3,842,479 |
| Oct 16, 2025 | 5.61 | 5.68 | 5.58 | 5.67 | 5.67 | 1.43% | 3,348,223 |
| Oct 15, 2025 | 5.59 | 5.67 | 5.52 | 5.59 | 5.59 | - | 7,138,789 |
| Oct 14, 2025 | 5.55 | 5.59 | 5.50 | 5.59 | 5.59 | - | 4,128,822 |
| Oct 13, 2025 | 5.65 | 5.65 | 5.54 | 5.59 | 5.59 | - | 1,642,008 |
| Oct 10, 2025 | 5.58 | 5.62 | 5.56 | 5.59 | 5.59 | -0.18% | 5,480,466 |
| Oct 9, 2025 | 5.64 | 5.65 | 5.59 | 5.60 | 5.60 | -0.18% | 3,967,047 |
| Oct 8, 2025 | 5.63 | 5.64 | 5.55 | 5.61 | 5.61 | -0.53% | 4,058,670 |
| Oct 7, 2025 | 5.72 | 5.74 | 5.63 | 5.64 | 5.64 | -1.91% | 3,381,304 |
| Oct 6, 2025 | 5.78 | 5.78 | 5.71 | 5.75 | 5.75 | -0.17% | 1,532,567 |
| Oct 3, 2025 | 5.75 | 5.79 | 5.71 | 5.76 | 5.76 | -0.17% | 4,034,624 |
| Oct 2, 2025 | 5.88 | 5.88 | 5.69 | 5.77 | 5.77 | -1.20% | 4,468,999 |
| Oct 1, 2025 | 5.88 | 5.88 | 5.83 | 5.84 | 5.84 | -0.68% | 2,859,142 |
| Sep 30, 2025 | 5.85 | 5.90 | 5.81 | 5.88 | 5.88 | 0.86% | 4,052,650 |
| Sep 29, 2025 | 5.81 | 5.88 | 5.81 | 5.83 | 5.83 | - | 2,040,986 |