ASX - Delayed Quote
AUD
The Lottery Corporation Limited (TLC.AX)
5.42
+0.07
(+1.31%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.40
5.47
5.37
5.42
5.42
10,839,756
Oct 30, 2026
5.40
5.47
5.37
5.42
5.42
13,583,927
Oct 29, 2026
5.29
5.35
5.28
5.35
5.35
24,606,197
Oct 28, 2026
5.30
5.34
5.26
5.28
5.28
10,840,221
Oct 27, 2026
5.36
5.36
5.30
5.30
5.30
6,300,489
Oct 26, 2026
5.34
5.39
5.31
5.35
5.35
8,523,574
Oct 23, 2026
5.37
5.41
5.34
5.40
5.40
10,031,469
Oct 22, 2026
5.28
5.39
5.28
5.34
5.34
10,393,495
Oct 21, 2026
5.40
5.42
5.29
5.33
5.33
8,945,650
Oct 20, 2026
5.32
5.39
5.32
5.35
5.35
13,336,868
Oct 19, 2026
5.22
5.37
5.22
5.35
5.35
13,744,563
Oct 16, 2026
5.27
5.33
5.22
5.24
5.24
12,270,126
Oct 15, 2026
5.29
5.33
5.23
5.27
5.27
10,734,774
Oct 14, 2026
5.22
5.28
5.17
5.23
5.23
12,032,774
Oct 13, 2026
5.10
5.24
5.10
5.22
5.22
7,392,424
Oct 12, 2026
5.18
5.18
5.10
5.11
5.11
7,188,722
Oct 9, 2026
5.04
5.22
5.03
5.19
5.19
18,601,044
Oct 8, 2026
4.82
4.96
4.79
4.96
4.96
14,210,651
Oct 7, 2026
4.72
4.78
4.70
4.78
4.78
17,922,995
Oct 6, 2026
4.78
4.82
4.72
4.72
4.72
9,595,254
Oct 5, 2026
4.85
4.88
4.77
4.77
4.77
8,846,016
Oct 2, 2026
4.87
4.90
4.83
4.86
4.86
9,509,117
Oct 1, 2026
4.88
4.89
4.80
4.87
4.87
10,026,617
Sep 30, 2026
4.78
4.90
4.78
4.87
4.87
9,820,312
Sep 29, 2026
4.80
4.84
4.75
4.78
4.78
9,205,917
Sep 28, 2026
4.81
4.84
4.75
4.78
4.78
8,658,729
Sep 25, 2026
4.86
4.90
4.81
4.81
4.81
7,779,126
Sep 24, 2026
4.83
4.91
4.81
4.89
4.89
8,339,556
Sep 23, 2026
4.83
4.91
4.81
4.90
4.90
11,063,265
Sep 22, 2026
4.80
4.86
4.79
4.84
4.84
8,972,046
Sep 21, 2026
4.76
4.81
4.75
4.79
4.79
7,861,487
Sep 18, 2026
4.84
4.86
4.76
4.80
4.80
27,233,948
Sep 17, 2026
4.98
4.98
4.83
4.84
4.84
12,923,842
Sep 16, 2026
4.84
4.90
4.80
4.82
4.82
12,594,097
Sep 15, 2026
4.86
4.90
4.82
4.86
4.86
11,985,620
Sep 14, 2026
4.83
4.86
4.78
4.80
4.80
11,463,666
Sep 11, 2026
4.90
4.90
4.81
4.81
4.81
7,674,177
Sep 10, 2026
4.83
4.88
4.78
4.87
4.87
8,924,515
Sep 9, 2026
4.90
4.91
4.85
4.85
4.85
19,985,303
Sep 8, 2026
5.02
5.03
4.93
4.93
4.93
10,010,924
Sep 7, 2026
4.99
5.04
4.95
5.00
5.00
6,529,894
Sep 4, 2026
5.00
5.02
4.95
4.99
4.99
6,147,442
Sep 3, 2026
4.95
5.00
4.90
4.98
4.98
6,865,016
Sep 2, 2026
4.98
5.00
4.92
4.96
4.96
11,153,150
Sep 1, 2026
4.99
5.02
4.94
4.98
4.98
7,648,163
Aug 31, 2026
5.10
5.10
4.99
4.99
4.99
11,088,855
Aug 28, 2026
5.04
5.08
5.01
5.06
5.06
7,227,482
Aug 27, 2026
5.19
5.19
5.03
5.05
5.05
7,087,903
Aug 26, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
5.06
5.13
5.02
5.13
5.13
9,489,967
Aug 25, 2026
5.13
5.18
5.10
5.16
5.07
6,220,600
Aug 24, 2026
5.16
5.20
5.09
5.09
5.01
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
11,464,410
Aug 19, 2026
5.32
5.56
5.28
5.36
5.27
11,541,913
Aug 18, 2026
5.33
5.36
5.23
5.31
5.22
2,745,135
Aug 17, 2026
5.35
5.39
5.33
5.36
5.27
3,585,925
Aug 14, 2026
5.43
5.44
5.34
5.38
5.29
3,114,587
Aug 13, 2026
5.45
5.45
5.37
5.41
5.32
2,451,776
Aug 12, 2026
5.45
5.45
5.37
5.43
5.34
3,574,469
Aug 11, 2026
5.42
5.45
5.39
5.45
5.36
2,865,694
Aug 10, 2026
5.41
5.46
5.41
5.44
5.35
2,341,212
Aug 7, 2026
5.44
5.48
5.40
5.46
5.37
2,877,933
Aug 6, 2026
5.41
5.47
5.37
5.44
5.35
2,365,609
Aug 5, 2026
5.42
5.46
5.36
5.40
5.31
4,487,038
Aug 4, 2026
5.42
5.57
5.40
5.40
5.31
5,218,517
Aug 3, 2026
5.59
5.61
5.54
5.60
5.51
1,830,537
Jul 31, 2026
5.64
5.66
5.54
5.59
5.50
4,694,847
Jul 30, 2026
5.69
5.69
5.59
5.62
5.53
2,884,652
Jul 29, 2026
5.58
5.69
5.47
5.68
5.59
3,394,463
Jul 28, 2026
5.48
5.59
5.46
5.58
5.49
3,699,688
Jul 27, 2026
5.52
5.55
5.37
5.43
5.34
3,656,667
Jul 24, 2026
5.44
5.51
5.39
5.44
5.35
4,776,315
Jul 23, 2026
5.55
5.61
5.49
5.49
5.40
2,856,454
Jul 22, 2026
5.52
5.57
5.48
5.53
5.44
3,478,038
Jul 21, 2026
5.57
5.62
5.54
5.54
5.45
2,785,458
Jul 20, 2026
5.74
5.74
5.59
5.61
5.52
3,917,340
Jul 17, 2026
5.62
5.69
5.60
5.69
5.60
2,712,214
Jul 16, 2026
5.59
5.62
5.53
5.60
5.51
2,350,053
Jul 15, 2026
5.62
5.64
5.51
5.54
5.45
2,238,414
Jul 14, 2026
5.56
5.62
5.55
5.62
5.53
2,065,155
Jul 13, 2026
5.48
5.56
5.48
5.56
5.47
3,465,041
Jul 10, 2026
5.53
5.53
5.44
5.48
5.39
2,433,678
Jul 9, 2026
5.47
5.51
5.42
5.50
5.41
2,283,567
Jul 8, 2026
5.45
5.47
5.40
5.47
5.38
2,778,357
Jul 7, 2026
5.44
5.45
5.38
5.44
5.35
3,082,143
Jul 6, 2026
5.44
5.48
5.41
5.43
5.34
2,553,966
Jul 3, 2026
5.50
5.60
5.40
5.48
5.39
4,159,023
Jul 2, 2026
5.62
5.68
5.57
5.59
5.50
3,885,449
Jul 1, 2026
5.73
5.75
5.63
5.64
5.55
4,020,275
Jun 30, 2026
5.70
5.77
5.68
5.76
5.67
4,053,523
Jun 29, 2026
5.68
5.74
5.63
5.71
5.62
2,947,362
Jun 26, 2026
5.60
5.63
5.57
5.63
5.54
2,853,782
Jun 25, 2026
5.60
5.64
5.56
5.57
5.48
4,293,539
Jun 24, 2026
5.56
5.64
5.55
5.56
5.47
5,299,831
Jun 23, 2026
5.54
5.59
5.52
5.59
5.50
2,976,519
Jun 22, 2026
5.56
5.62
5.55
5.56
5.47
2,569,665
Jun 19, 2026
5.60
5.62
5.54
5.56
5.47
10,244,716
Jun 18, 2026
5.60
5.61
5.52
5.55
5.46
5,030,880
Jun 17, 2026
5.54
5.64
5.52
5.59
5.50
2,749,087
Jun 16, 2026
5.59
5.63
5.54
5.56
5.47
2,676,746
Jun 15, 2026
5.67
5.68
5.59
5.64
5.55
6,050,174
Jun 12, 2026
5.59
5.68
5.55
5.68
5.59
5,094,073
Jun 11, 2026
5.46
5.57
5.45
5.54
5.45
5,965,845
Jun 10, 2026
5.25
5.46
5.25
5.46
5.37
5,462,143
Jun 9, 2026
5.25
5.29
5.22
5.29
5.20
4,933,664
Jun 5, 2026
5.19
5.29
5.19
5.22
5.13
3,769,071
Jun 4, 2026
5.16
5.23
5.16
5.21
5.12
3,400,170
Jun 3, 2026
5.26
5.26
5.16
5.16
5.07
4,320,308
Jun 2, 2026
5.21
5.29
5.21
5.24
5.15
4,906,614
Jun 1, 2026
5.36
5.40
5.27
5.27
5.18
4,045,754
May 29, 2026
5.33
5.42
5.32
5.42
5.33
12,686,148
May 28, 2026
5.31
5.41
5.31
5.36
5.27
7,117,922
May 27, 2026
5.14
5.34
5.14
5.34
5.25
4,721,830
May 26, 2026
5.16
5.19
5.14
5.17
5.08
5,038,795
May 25, 2026
5.17
5.19
5.14
5.17
5.08
3,561,541
May 22, 2026
5.25
5.25
5.18
5.19
5.10
6,394,147
May 21, 2026
5.24
5.24
5.16
5.18
5.09
5,766,959
May 20, 2026
5.30
5.38
5.09
5.17
5.08
8,637,338
May 19, 2026
5.30
5.37
5.27
5.33
5.24
7,448,511
May 18, 2026
5.33
5.40
5.25
5.25
5.16
4,761,944
May 15, 2026
5.32
5.37
5.30
5.36
5.27
5,548,620
May 14, 2026
5.30
5.34
5.26
5.27
5.18
4,548,612
May 13, 2026
5.17
5.29
5.17
5.28
5.19
5,721,659
May 12, 2026
5.15
5.18
5.08
5.18
5.09
6,349,479
May 11, 2026
5.27
5.31
5.20
5.21
5.12
4,884,567
May 8, 2026
5.35
5.36
5.26
5.30
5.21
4,247,228
May 7, 2026
5.33
5.35
5.26
5.35
5.26
8,017,860
May 6, 2026
5.35
5.45
5.19
5.29
5.20
11,617,091
May 5, 2026
5.53
5.71
5.53
5.57
5.48
6,372,031
May 4, 2026
5.55
5.58
5.46
5.46
5.37
2,304,563
May 1, 2026
5.51
5.56
5.44
5.53
5.44
2,505,116
Apr 30, 2026
5.48
5.53
5.46
5.52
5.43
3,951,996
Apr 29, 2026
5.48
5.51
5.44
5.46
5.37
2,641,550
Apr 28, 2026
5.50
5.55
5.46
5.48
5.39
3,306,934
Apr 27, 2026
5.48
5.56
5.45
5.55
5.46
2,155,387
Apr 24, 2026
5.59
5.59
5.51
5.53
5.44
2,779,350
Apr 23, 2026
5.58
5.61
5.53
5.56
5.47
5,846,548
Apr 22, 2026
5.63
5.71
5.61
5.61
5.52
2,558,905
Apr 21, 2026
5.68
5.74
5.67
5.68
5.59
3,826,699
Apr 20, 2026
5.65
5.70
5.64
5.67
5.58
3,395,752
Apr 17, 2026
5.51
5.65
5.51
5.63
5.54
4,109,544
Apr 16, 2026
5.60
5.65
5.57
5.60
5.51
6,530,395
Apr 15, 2026
5.63
5.65
5.56
5.58
5.49
3,837,449
Apr 14, 2026
5.61
5.62
5.56
5.58
5.49
3,451,951
Apr 13, 2026
5.56
5.59
5.55
5.55
5.46
2,518,354
Apr 10, 2026
5.51
5.58
5.51
5.56
5.47
2,643,671
Apr 9, 2026
5.47
5.54
5.47
5.53
5.44
4,009,040
Apr 8, 2026
5.49
5.55
5.45
5.52
5.43
7,294,959
Apr 7, 2026
5.46
5.51
5.42
5.44
5.35
2,672,522
Apr 2, 2026
5.42
5.45
5.37
5.40
5.31
3,185,789
Apr 1, 2026
5.39
5.42
5.32
5.36
5.27
4,899,380
Mar 31, 2026
5.40
5.42
5.35
5.38
5.29
7,456,488
Mar 30, 2026
5.39
5.41
5.28
5.37
5.28
3,580,471
Mar 27, 2026
5.48
5.48
5.37
5.40
5.31
3,738,405
Mar 26, 2026
5.44
5.48
5.41
5.44
5.35
6,467,309
Mar 25, 2026
5.42
5.50
5.42
5.46
5.37
3,321,780
Mar 24, 2026
5.40
5.43
5.33
5.41
5.32
4,296,753
Mar 23, 2026
5.25
5.39
5.25
5.39
5.30
4,010,318
Mar 20, 2026
5.38
5.42
5.29
5.30
5.21
7,302,150
Mar 19, 2026
5.40
5.40
5.33
5.36
5.27
5,391,487
Mar 18, 2026
5.32
5.46
5.32
5.41
5.32
4,548,679
Mar 17, 2026
5.36
5.40
5.36
5.37
5.28
9,785,951
Mar 16, 2026
5.42
5.44
5.36
5.37
5.28
2,702,857
Mar 13, 2026
5.39
5.41
5.36
5.38
5.29
3,675,064
Mar 12, 2026
5.35
5.42
5.33
5.39
5.30
5,557,100
Mar 11, 2026
5.34
5.42
5.30
5.38
5.29
6,000,780
Mar 10, 2026
5.36
5.37
5.30
5.32
5.23
3,246,830
Mar 9, 2026
5.33
5.37
5.13
5.32
5.23
7,870,494
Mar 6, 2026
5.42
5.46
5.36
5.43
5.34
4,165,042
Mar 5, 2026
5.43
5.46
5.26
5.36
5.27
7,885,528
Mar 4, 2026
5.38
5.49
5.38
5.40
5.31
2,600,969
Mar 3, 2026
5.49
5.52
5.43
5.45
5.36
2,988,712
Mar 2, 2026
5.50
5.55
5.45
5.51
5.42
2,466,293
Feb 27, 2026
5.50
5.57
5.47
5.51
5.42
7,110,346
Feb 26, 2026
5.50
5.50
5.39
5.46
5.37
3,477,332
Feb 25, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
5.37
5.40
5.32
5.40
5.31
4,647,772
Feb 24, 2026
5.51
5.56
5.44
5.45
5.28
3,058,360
Feb 23, 2026
5.58
5.59
5.50
5.51
5.34
2,426,172
Feb 20, 2026
5.55
5.58
5.51
5.58
5.41
5,633,722
Feb 19, 2026
5.63
5.69
5.52
5.58
5.41
11,868,576
Feb 18, 2026
5.30
5.56
5.21
5.52
5.35
10,707,370
Feb 17, 2026
5.13
5.17
5.09
5.16
5.00
2,017,616
Feb 16, 2026
5.13
5.21
5.13
5.13
4.97
2,632,126
Feb 13, 2026
5.10
5.17
5.07
5.14
4.98
2,275,406
Feb 12, 2026
5.20
5.24
5.13
5.14
4.98
4,583,677
Feb 11, 2026
5.17
5.26
5.14
5.23
5.07
2,466,780
Feb 10, 2026
5.21
5.29
5.15
5.17
5.01
3,335,155
Feb 9, 2026
5.30
5.30
5.21
5.26
5.10
4,433,705
Feb 6, 2026
5.29
5.32
5.19
5.24
5.08
4,231,202
Feb 5, 2026
5.23
5.30
5.21
5.29
5.13
5,860,933
Feb 4, 2026
5.10
5.23
5.10
5.18
5.02
4,541,134
Feb 3, 2026
5.12
5.25
5.12
5.21
5.05
4,273,869
Feb 2, 2026
5.15
5.20
5.12
5.12
4.96
4,300,798
Jan 30, 2026
5.28
5.28
5.15
5.15
4.99
3,970,172
Jan 29, 2026
5.13
5.21
5.13
5.16
5.00
3,351,531
Jan 28, 2026
5.28
5.28
5.15
5.19
5.03
3,157,148
Jan 27, 2026
5.19
5.27
5.14
5.21
5.05
4,438,431
Jan 23, 2026
5.06
5.09
5.05
5.05
4.89
2,257,721
Jan 22, 2026
5.04
5.11
5.03
5.07
4.91
2,908,299
Jan 21, 2026
5.03
5.07
5.01
5.02
4.86
2,020,984
Jan 20, 2026
5.09
5.12
5.04
5.10
4.94
2,693,775
Jan 19, 2026
5.10
5.13
5.08
5.10
4.94
1,991,211
Jan 16, 2026
5.13
5.19
5.10
5.13
4.97
2,131,337
Jan 15, 2026
5.17
5.22
5.13
5.17
5.01
3,718,934
Jan 14, 2026
5.05
5.19
5.05
5.11
4.95
4,132,586
Jan 13, 2026
5.05
5.08
5.02
5.05
4.89
3,386,168
Jan 12, 2026
5.10
5.11
5.03
5.08
4.92
3,129,890
Jan 9, 2026
5.09
5.14
5.07
5.08
4.92
2,899,411
Jan 8, 2026
5.06
5.10
5.02
5.10
4.94
3,008,463
Jan 7, 2026
5.04
5.07
5.00
5.02
4.86
2,905,385
Jan 6, 2026
5.09
5.10
5.00
5.01
4.86
3,318,771
Jan 5, 2026
5.16
5.20
5.08
5.08
4.92
1,784,941
Jan 2, 2026
5.15
5.20
5.15
5.20
5.04
1,302,238
Dec 31, 2025
5.15
5.22
5.15
5.16
5.00
1,592,280
Dec 30, 2025
5.20
5.23
5.19
5.21
5.05
1,242,208
Dec 29, 2025
5.18
5.20
5.16
5.19
5.03
1,241,007
Dec 24, 2025
5.17
5.22
5.16
5.18
5.02
1,004,036
Dec 23, 2025
5.17
5.23
5.11
5.22
5.06
1,671,947
Dec 22, 2025
5.15
5.21
5.13
5.20
5.04
3,273,829
Dec 19, 2025
5.15
5.23
5.15
5.15
4.99
11,078,368
Dec 18, 2025
5.18
5.20
5.15
5.19
5.03
4,138,465
Dec 17, 2025
5.21
5.23
5.14
5.17
5.01
5,232,600
Dec 16, 2025
5.20
5.29
5.19
5.21
5.05
7,594,097
Dec 15, 2025
5.29
5.29
5.15
5.16
5.00
4,670,375
Dec 12, 2025
5.27
5.28
5.23
5.26
5.10
2,543,590
Dec 11, 2025
5.26
5.29
5.23
5.23
5.07
4,076,870
Dec 10, 2025
5.30
5.30
5.23
5.23
5.07
3,437,651
Dec 9, 2025
5.23
5.27
5.22
5.26
5.10
2,424,450
Dec 8, 2025
5.28
5.30
5.26
5.28
5.12
2,069,647
Dec 5, 2025
5.31
5.34
5.28
5.32
5.16
5,605,768
Dec 4, 2025
5.39
5.39
5.31
5.35
5.18
3,737,630
Dec 3, 2025
5.39
5.45
5.37
5.41
5.24
6,967,095
Dec 2, 2025
5.50
5.55
5.41
5.41
5.24
4,051,538
Dec 1, 2025
5.45
5.46
5.39
5.42
5.25
3,274,858
Nov 28, 2025
5.45
5.48
5.39
5.47
5.30
6,688,673
Nov 27, 2025
5.43
5.47
5.38
5.46
5.29
3,338,107
Nov 26, 2025
5.36
5.42
5.33
5.42
5.25
4,506,414
Nov 25, 2025
5.40
5.45
5.30
5.31
5.15
3,470,273
Nov 24, 2025
5.38
5.40
5.33
5.40
5.23
10,590,553
Nov 21, 2025
5.26
5.37
5.26
5.33
5.17
3,847,097
Nov 20, 2025
5.30
5.36
5.29
5.31
5.15
3,556,513
Nov 19, 2025
5.32
5.38
5.31
5.35
5.18
3,264,105
Nov 18, 2025
5.35
5.36
5.28
5.32
5.16
4,106,329
Nov 17, 2025
5.37
5.39
5.33
5.37
5.20
2,214,737
Nov 14, 2025
5.33
5.39
5.33
5.36
5.19
2,607,539
Nov 13, 2025
5.38
5.45
5.35
5.43
5.26
3,547,915
Nov 12, 2025
5.49
5.49
5.34
5.38
5.21
3,073,717
Nov 11, 2025
5.46
5.50
5.44
5.45
5.28
3,060,296
Nov 10, 2025
5.41
5.45
5.39
5.45
5.28
2,257,338
Nov 7, 2025
5.43
5.47
5.41
5.44
5.27
2,939,539
Nov 6, 2025
5.43
5.46
5.41
5.45
5.28
3,306,186
Nov 5, 2025
5.42
5.47
5.40
5.40
5.23
4,083,366
Nov 4, 2025
5.44
5.47
5.38
5.40
5.23
2,155,900
Nov 3, 2025
5.49
5.50
5.41
5.44
5.27
2,788,900
Oct 31, 2025
5.55
5.56
5.50
5.50
5.33
3,156,627
Oct 30, 2025
5.53
5.57
5.51
5.56
5.39
2,838,899
