The Lottery Corporation Limited (ASX:TLC)
Australia
· Delayed Price · Currency is AUD 5.43
+0.07 (1.31%)
At close: Mar 6, 2026
The Lottery Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.42 | 5.46 | 5.36 | 5.43 | 5.43 | 1.31% | 4,165,042 |
| Mar 5, 2026 | 5.43 | 5.46 | 5.26 | 5.36 | 5.36 | -0.74% | 7,881,138 |
| Mar 4, 2026 | 5.38 | 5.49 | 5.38 | 5.40 | 5.40 | -0.92% | 2,600,969 |
| Mar 3, 2026 | 5.49 | 5.52 | 5.43 | 5.45 | 5.45 | -1.09% | 2,988,712 |
| Mar 2, 2026 | 5.50 | 5.55 | 5.46 | 5.51 | 5.51 | - | 2,466,293 |
| Feb 27, 2026 | 5.50 | 5.57 | 5.47 | 5.51 | 5.51 | 0.92% | 6,690,980 |
| Feb 26, 2026 | 5.50 | 5.50 | 5.39 | 5.46 | 5.46 | 1.11% | 3,477,332 |
| Feb 25, 2026 | 5.37 | 5.40 | 5.32 | 5.40 | 5.40 | -0.92% | 4,626,438 |
| Feb 24, 2026 | 5.51 | 5.56 | 5.44 | 5.45 | 5.37 | -1.09% | 3,058,360 |
| Feb 23, 2026 | 5.58 | 5.59 | 5.50 | 5.51 | 5.43 | -1.25% | 2,426,172 |
| Feb 20, 2026 | 5.55 | 5.58 | 5.51 | 5.58 | 5.50 | - | 5,633,722 |
| Feb 19, 2026 | 5.63 | 5.69 | 5.52 | 5.58 | 5.50 | 1.09% | 11,868,570 |
| Feb 18, 2026 | 5.30 | 5.56 | 5.21 | 5.52 | 5.44 | 6.98% | 10,707,370 |
| Feb 17, 2026 | 5.13 | 5.17 | 5.09 | 5.16 | 5.08 | 0.58% | 2,017,616 |
| Feb 16, 2026 | 5.13 | 5.21 | 5.13 | 5.13 | 5.05 | -0.19% | 2,632,126 |
| Feb 13, 2026 | 5.10 | 5.17 | 5.07 | 5.14 | 5.06 | - | 2,275,406 |
| Feb 12, 2026 | 5.20 | 5.24 | 5.13 | 5.14 | 5.06 | -1.72% | 4,583,677 |
| Feb 11, 2026 | 5.17 | 5.26 | 5.14 | 5.23 | 5.15 | 1.16% | 2,466,780 |
| Feb 10, 2026 | 5.21 | 5.29 | 5.15 | 5.17 | 5.09 | -1.71% | 3,335,155 |
| Feb 9, 2026 | 5.30 | 5.30 | 5.21 | 5.26 | 5.18 | 0.38% | 4,433,705 |
| Feb 6, 2026 | 5.29 | 5.32 | 5.19 | 5.24 | 5.16 | -0.95% | 4,231,202 |
| Feb 5, 2026 | 5.23 | 5.30 | 5.21 | 5.29 | 5.21 | 2.12% | 5,860,933 |
| Feb 4, 2026 | 5.10 | 5.23 | 5.10 | 5.18 | 5.10 | -0.58% | 4,541,134 |
| Feb 3, 2026 | 5.12 | 5.25 | 5.12 | 5.21 | 5.13 | 1.76% | 4,273,869 |
| Feb 2, 2026 | 5.15 | 5.20 | 5.12 | 5.12 | 5.04 | -0.58% | 4,300,798 |
| Jan 30, 2026 | 5.28 | 5.28 | 5.15 | 5.15 | 5.07 | -0.19% | 3,970,172 |
| Jan 29, 2026 | 5.13 | 5.21 | 5.13 | 5.16 | 5.08 | -0.58% | 3,351,531 |
| Jan 28, 2026 | 5.28 | 5.28 | 5.15 | 5.19 | 5.11 | -0.38% | 3,157,148 |
| Jan 27, 2026 | 5.19 | 5.27 | 5.14 | 5.21 | 5.13 | 3.17% | 4,438,431 |
| Jan 23, 2026 | 5.06 | 5.09 | 5.05 | 5.05 | 4.98 | -0.39% | 2,257,721 |
| Jan 22, 2026 | 5.04 | 5.11 | 5.03 | 5.07 | 5.00 | 1.00% | 2,908,299 |
| Jan 21, 2026 | 5.03 | 5.07 | 5.01 | 5.02 | 4.95 | -1.57% | 2,020,984 |
| Jan 20, 2026 | 5.09 | 5.12 | 5.04 | 5.10 | 5.03 | - | 2,693,775 |
| Jan 19, 2026 | 5.10 | 5.13 | 5.08 | 5.10 | 5.03 | -0.58% | 1,991,211 |
| Jan 16, 2026 | 5.13 | 5.19 | 5.10 | 5.13 | 5.05 | -0.77% | 2,131,337 |
| Jan 15, 2026 | 5.17 | 5.22 | 5.13 | 5.17 | 5.09 | 1.17% | 3,718,934 |
| Jan 14, 2026 | 5.05 | 5.19 | 5.05 | 5.11 | 5.03 | 1.19% | 4,132,586 |
| Jan 13, 2026 | 5.05 | 5.08 | 5.02 | 5.05 | 4.98 | -0.59% | 3,386,168 |
| Jan 12, 2026 | 5.10 | 5.11 | 5.03 | 5.08 | 5.01 | - | 3,129,890 |
| Jan 9, 2026 | 5.09 | 5.14 | 5.07 | 5.08 | 5.01 | -0.39% | 2,899,411 |
| Jan 8, 2026 | 5.06 | 5.10 | 5.02 | 5.10 | 5.03 | 1.59% | 3,008,463 |
| Jan 7, 2026 | 5.04 | 5.07 | 5.00 | 5.02 | 4.95 | 0.20% | 2,905,385 |
| Jan 6, 2026 | 5.09 | 5.10 | 5.00 | 5.01 | 4.94 | -1.38% | 3,318,771 |
| Jan 5, 2026 | 5.16 | 5.20 | 5.08 | 5.08 | 5.01 | -2.31% | 1,784,941 |
| Jan 2, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.12 | 0.78% | 1,302,238 |
| Dec 31, 2025 | 5.15 | 5.22 | 5.15 | 5.16 | 5.08 | -0.96% | 1,592,280 |
| Dec 30, 2025 | 5.20 | 5.23 | 5.19 | 5.21 | 5.13 | 0.39% | 1,242,208 |
| Dec 29, 2025 | 5.18 | 5.20 | 5.16 | 5.19 | 5.11 | 0.19% | 1,241,007 |
| Dec 24, 2025 | 5.17 | 5.22 | 5.16 | 5.18 | 5.10 | -0.77% | 1,004,036 |
| Dec 23, 2025 | 5.17 | 5.23 | 5.11 | 5.22 | 5.14 | 0.38% | 1,671,947 |
| Dec 22, 2025 | 5.15 | 5.21 | 5.13 | 5.20 | 5.12 | 0.97% | 3,273,829 |
| Dec 19, 2025 | 5.15 | 5.23 | 5.15 | 5.15 | 5.07 | -0.77% | 11,078,360 |
| Dec 18, 2025 | 5.18 | 5.20 | 5.15 | 5.19 | 5.11 | 0.39% | 4,138,465 |
| Dec 17, 2025 | 5.21 | 5.23 | 5.14 | 5.17 | 5.09 | -0.77% | 5,232,600 |
| Dec 16, 2025 | 5.20 | 5.29 | 5.19 | 5.21 | 5.13 | 0.97% | 7,594,097 |
| Dec 15, 2025 | 5.29 | 5.29 | 5.15 | 5.16 | 5.08 | -1.90% | 4,670,375 |
| Dec 12, 2025 | 5.27 | 5.28 | 5.23 | 5.26 | 5.18 | 0.57% | 2,543,590 |
| Dec 11, 2025 | 5.26 | 5.29 | 5.23 | 5.23 | 5.15 | - | 4,076,870 |
| Dec 10, 2025 | 5.30 | 5.30 | 5.23 | 5.23 | 5.15 | -0.57% | 3,437,651 |
| Dec 9, 2025 | 5.23 | 5.27 | 5.22 | 5.26 | 5.18 | -0.38% | 2,424,450 |
| Dec 8, 2025 | 5.28 | 5.30 | 5.26 | 5.28 | 5.20 | -0.75% | 2,069,647 |
| Dec 5, 2025 | 5.31 | 5.34 | 5.28 | 5.32 | 5.24 | -0.56% | 5,605,768 |
| Dec 4, 2025 | 5.39 | 5.39 | 5.31 | 5.35 | 5.27 | -1.11% | 3,737,630 |
| Dec 3, 2025 | 5.39 | 5.45 | 5.37 | 5.41 | 5.33 | - | 6,967,095 |
| Dec 2, 2025 | 5.50 | 5.55 | 5.41 | 5.41 | 5.33 | -0.18% | 4,051,538 |
| Dec 1, 2025 | 5.45 | 5.46 | 5.39 | 5.42 | 5.34 | -0.91% | 3,274,858 |
| Nov 28, 2025 | 5.45 | 5.48 | 5.39 | 5.47 | 5.39 | 0.18% | 6,688,673 |
| Nov 27, 2025 | 5.43 | 5.47 | 5.38 | 5.46 | 5.38 | 0.74% | 3,338,107 |
| Nov 26, 2025 | 5.36 | 5.42 | 5.33 | 5.42 | 5.34 | 2.07% | 4,506,414 |
| Nov 25, 2025 | 5.40 | 5.45 | 5.30 | 5.31 | 5.23 | -1.67% | 3,470,273 |
| Nov 24, 2025 | 5.38 | 5.40 | 5.33 | 5.40 | 5.32 | 1.31% | 10,590,550 |
| Nov 21, 2025 | 5.26 | 5.37 | 5.26 | 5.33 | 5.25 | 0.38% | 3,847,097 |
| Nov 20, 2025 | 5.30 | 5.36 | 5.29 | 5.31 | 5.23 | -0.75% | 3,556,513 |
| Nov 19, 2025 | 5.32 | 5.38 | 5.31 | 5.35 | 5.27 | 0.56% | 3,264,105 |
| Nov 18, 2025 | 5.35 | 5.36 | 5.28 | 5.32 | 5.24 | -0.93% | 4,106,329 |
| Nov 17, 2025 | 5.37 | 5.39 | 5.33 | 5.37 | 5.29 | 0.19% | 2,214,737 |
| Nov 14, 2025 | 5.33 | 5.39 | 5.33 | 5.36 | 5.28 | -1.29% | 2,607,539 |
| Nov 13, 2025 | 5.38 | 5.45 | 5.35 | 5.43 | 5.35 | 0.93% | 3,547,915 |
| Nov 12, 2025 | 5.49 | 5.49 | 5.35 | 5.38 | 5.30 | -1.28% | 3,073,717 |
| Nov 11, 2025 | 5.46 | 5.50 | 5.44 | 5.45 | 5.37 | - | 3,060,296 |
| Nov 10, 2025 | 5.44 | 5.45 | 5.39 | 5.45 | 5.37 | 0.18% | 2,257,338 |
| Nov 7, 2025 | 5.43 | 5.47 | 5.42 | 5.44 | 5.36 | -0.18% | 2,939,539 |
| Nov 6, 2025 | 5.43 | 5.46 | 5.41 | 5.45 | 5.37 | 0.93% | 3,306,186 |
| Nov 5, 2025 | 5.42 | 5.48 | 5.40 | 5.40 | 5.32 | - | 4,083,366 |
| Nov 4, 2025 | 5.44 | 5.47 | 5.38 | 5.40 | 5.32 | -0.74% | 2,155,900 |
| Nov 3, 2025 | 5.49 | 5.50 | 5.41 | 5.44 | 5.36 | -1.09% | 2,788,900 |
| Oct 31, 2025 | 5.55 | 5.56 | 5.50 | 5.50 | 5.42 | -1.08% | 3,156,627 |
| Oct 30, 2025 | 5.53 | 5.57 | 5.51 | 5.56 | 5.48 | -0.54% | 2,838,899 |
| Oct 29, 2025 | 5.69 | 5.69 | 5.55 | 5.59 | 5.51 | -1.41% | 1,962,042 |
| Oct 28, 2025 | 5.65 | 5.69 | 5.63 | 5.67 | 5.59 | 0.53% | 2,297,783 |
| Oct 27, 2025 | 5.65 | 5.67 | 5.61 | 5.64 | 5.56 | -0.18% | 1,591,803 |
| Oct 24, 2025 | 5.64 | 5.66 | 5.61 | 5.65 | 5.57 | 0.53% | 2,210,675 |
| Oct 23, 2025 | 5.57 | 5.62 | 5.56 | 5.62 | 5.54 | 0.36% | 2,206,188 |
| Oct 22, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.52 | -0.18% | 2,696,439 |
| Oct 21, 2025 | 5.50 | 5.71 | 5.50 | 5.61 | 5.53 | -2.26% | 3,846,925 |
| Oct 20, 2025 | 5.76 | 5.80 | 5.72 | 5.74 | 5.66 | - | 1,827,771 |
| Oct 17, 2025 | 5.63 | 5.76 | 5.63 | 5.74 | 5.66 | 1.23% | 3,842,479 |
| Oct 16, 2025 | 5.61 | 5.68 | 5.58 | 5.67 | 5.59 | 1.43% | 3,348,223 |
| Oct 15, 2025 | 5.59 | 5.67 | 5.52 | 5.59 | 5.51 | - | 7,138,789 |
| Oct 14, 2025 | 5.55 | 5.59 | 5.50 | 5.59 | 5.51 | - | 4,128,822 |