AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.010	0.011	0.010	0.011	0.011	1,280,625
2024-06-12	0.011	0.011	0.011	0.011	0.011	631,089
2024-06-11	0.011	0.011	0.011	0.011	0.011	394,210
2024-06-07	0.011	0.011	0.011	0.011	0.011	183,391
2024-06-06	0.010	0.011	0.010	0.010	0.010	809,111
2024-06-05	0.011	0.011	0.011	0.011	0.011	500,000
2024-06-04	0.011	0.011	0.011	0.011	0.011	124,659
2024-06-03	0.011	0.011	0.011	0.011	0.011	286,750
2024-05-31	0.011	0.011	0.011	0.011	0.011	574,886
2024-05-30	0.011	0.011	0.011	0.011	0.011	0
2024-05-29	0.011	0.011	0.011	0.011	0.011	0
2024-05-28	0.011	0.011	0.011	0.011	0.011	30,000
2024-05-27	0.011	0.011	0.011	0.011	0.011	0
2024-05-24	0.011	0.011	0.011	0.011	0.011	104,615
2024-05-23	0.011	0.011	0.011	0.011	0.011	709,077
2024-05-22	0.011	0.011	0.011	0.011	0.011	45,185
2024-05-21	0.012	0.012	0.012	0.012	0.012	20,833
2024-05-20	0.011	0.011	0.011	0.011	0.011	0
2024-05-17	0.011	0.011	0.011	0.011	0.011	0
2024-05-16	0.011	0.011	0.011	0.011	0.011	650,000
2024-05-15	0.011	0.011	0.011	0.011	0.011	442,271
2024-05-14	0.011	0.011	0.011	0.011	0.011	0
2024-05-13	0.011	0.011	0.011	0.011	0.011	1,617,135
2024-05-10	0.012	0.012	0.012	0.012	0.012	141,239
2024-05-09	0.012	0.013	0.012	0.012	0.012	319,586
2024-05-08	0.013	0.013	0.013	0.013	0.013	0
2024-05-07	0.013	0.013	0.013	0.013	0.013	3,600
2024-05-06	0.011	0.013	0.011	0.013	0.013	909,520
2024-05-03	0.013	0.013	0.013	0.013	0.013	0
2024-05-02	0.012	0.013	0.010	0.013	0.013	716,800
2024-05-01	0.012	0.012	0.012	0.012	0.012	59,149
2024-04-30	0.011	0.012	0.011	0.012	0.012	34,542
2024-04-29	0.011	0.013	0.011	0.013	0.013	4,816,666
2024-04-26	0.011	0.011	0.011	0.011	0.011	0
2024-04-24	0.011	0.011	0.011	0.011	0.011	224,578
2024-04-23	0.011	0.011	0.011	0.011	0.011	4,184
2024-04-22	0.011	0.011	0.011	0.011	0.011	183,260
2024-04-19	0.012	0.012	0.012	0.012	0.012	121,052
2024-04-18	0.011	0.011	0.010	0.011	0.011	390,045
2024-04-17	0.011	0.011	0.011	0.011	0.011	350,000
2024-04-16	0.010	0.011	0.010	0.011	0.011	1,272,389
2024-04-15	0.011	0.011	0.011	0.011	0.011	50,000
2024-04-12	0.011	0.011	0.011	0.011	0.011	0
2024-04-11	0.012	0.012	0.011	0.011	0.011	95,604
2024-04-10	0.011	0.011	0.011	0.011	0.011	2,396
2024-04-09	0.011	0.011	0.011	0.011	0.011	3,654
2024-04-08	0.012	0.012	0.011	0.012	0.012	291,788
2024-04-05	0.010	0.012	0.010	0.012	0.012	3,081,000
2024-04-04	0.010	0.010	0.010	0.010	0.010	138,203
2024-04-03	0.010	0.010	0.010	0.010	0.010	52,106
2024-04-02	0.011	0.011	0.010	0.011	0.011	890,502
2024-03-28	0.011	0.012	0.011	0.012	0.012	100,070
2024-03-27	0.011	0.011	0.011	0.011	0.011	180,659
2024-03-26	0.012	0.012	0.011	0.011	0.011	251,631
2024-03-25	0.012	0.012	0.012	0.012	0.012	0
2024-03-22	0.012	0.012	0.012	0.012	0.012	66,000
2024-03-21	0.010	0.011	0.010	0.011	0.011	340,873
2024-03-20	0.011	0.012	0.011	0.012	0.012	362,204
2024-03-19	0.011	0.012	0.011	0.011	0.011	4,771,558
2024-03-18	0.011	0.012	0.011	0.012	0.012	88,325

← NewerPage 11 of 22 · 1,265 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.