AJ Lucas Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.008	0.009	0.008	0.009	0.009	303,459
2024-09-04	0.008	0.009	0.008	0.009	0.009	74,956
2024-09-03	0.009	0.009	0.009	0.009	0.009	7,570
2024-09-02	0.008	0.008	0.008	0.008	0.008	3,155,782
2024-08-30	0.009	0.010	0.009	0.009	0.009	1,077,406
2024-08-29	0.009	0.009	0.009	0.009	0.009	0
2024-08-28	0.009	0.009	0.009	0.009	0.009	0
2024-08-27	0.009	0.009	0.009	0.009	0.009	358,822
2024-08-26	0.009	0.009	0.009	0.009	0.009	131
2024-08-23	0.009	0.009	0.009	0.009	0.009	195,645
2024-08-22	0.009	0.009	0.009	0.009	0.009	390,900
2024-08-21	0.009	0.010	0.009	0.010	0.010	638,737
2024-08-20	0.009	0.009	0.009	0.009	0.009	0
2024-08-19	0.009	0.009	0.009	0.009	0.009	23,214
2024-08-16	0.008	0.009	0.008	0.009	0.009	34,185
2024-08-15	0.009	0.009	0.009	0.009	0.009	0
2024-08-14	0.009	0.009	0.009	0.009	0.009	15,000
2024-08-13	0.009	0.010	0.009	0.009	0.009	617,446
2024-08-12	0.009	0.009	0.009	0.009	0.009	150,261
2024-08-09	0.010	0.010	0.010	0.010	0.010	0
2024-08-08	0.009	0.010	0.009	0.010	0.010	155,250
2024-08-07	0.010	0.010	0.010	0.010	0.010	50,000
2024-08-06	0.009	0.009	0.009	0.009	0.009	47,878
2024-08-05	0.008	0.009	0.008	0.009	0.009	8,543
2024-08-02	0.010	0.010	0.010	0.010	0.010	0
2024-08-01	0.010	0.010	0.010	0.010	0.010	0
2024-07-31	0.008	0.010	0.008	0.010	0.010	629,413
2024-07-30	0.009	0.009	0.009	0.009	0.009	0
2024-07-29	0.009	0.009	0.009	0.009	0.009	259,034
2024-07-26	0.009	0.009	0.009	0.009	0.009	1,046
2024-07-25	0.009	0.009	0.009	0.009	0.009	0
2024-07-24	0.009	0.009	0.008	0.009	0.009	21,142
2024-07-23	0.009	0.009	0.009	0.009	0.009	4,331
2024-07-22	0.009	0.009	0.008	0.009	0.009	477,344
2024-07-19	0.009	0.009	0.009	0.009	0.009	63,536
2024-07-18	0.009	0.009	0.009	0.009	0.009	0
2024-07-17	0.009	0.009	0.009	0.009	0.009	0
2024-07-16	0.009	0.009	0.009	0.009	0.009	13,741
2024-07-15	0.009	0.009	0.009	0.009	0.009	87,800
2024-07-12	0.010	0.010	0.010	0.010	0.010	0
2024-07-11	0.009	0.010	0.009	0.010	0.010	278,889
2024-07-10	0.010	0.010	0.009	0.010	0.010	116,516
2024-07-09	0.010	0.010	0.009	0.009	0.009	280,101
2024-07-08	0.009	0.009	0.009	0.009	0.009	21,735
2024-07-05	0.010	0.010	0.010	0.010	0.010	993,517
2024-07-04	0.009	0.010	0.009	0.010	0.010	579,557
2024-07-03	0.010	0.010	0.010	0.010	0.010	0
2024-07-02	0.010	0.010	0.010	0.010	0.010	184,538
2024-07-01	0.010	0.010	0.009	0.010	0.010	711,111
2024-06-28	0.010	0.010	0.009	0.010	0.010	380,550
2024-06-27	0.010	0.010	0.010	0.010	0.010	789,314
2024-06-26	0.009	0.010	0.008	0.010	0.010	519,958
2024-06-25	0.010	0.010	0.009	0.010	0.010	748,728
2024-06-24	0.009	0.010	0.009	0.010	0.010	1,221,577
2024-06-21	0.009	0.010	0.009	0.010	0.010	467,317
2024-06-20	0.010	0.010	0.010	0.010	0.010	0
2024-06-19	0.010	0.010	0.010	0.010	0.010	111,000
2024-06-18	0.011	0.011	0.009	0.010	0.010	3,553,625
2024-06-17	0.011	0.011	0.011	0.011	0.011	500,000
2024-06-14	0.011	0.011	0.011	0.011	0.011	25,003

← NewerPage 10 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.