AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.012	0.013	0.012	0.012	0.012	202,582
2024-03-14	0.012	0.012	0.012	0.012	0.012	5,000
2024-03-13	0.013	0.013	0.013	0.013	0.013	25,000
2024-03-12	0.012	0.013	0.012	0.013	0.013	680,920
2024-03-11	0.012	0.012	0.012	0.012	0.012	369,091
2024-03-08	0.013	0.013	0.012	0.012	0.012	11,546
2024-03-07	0.012	0.013	0.012	0.013	0.013	46,620
2024-03-06	0.012	0.012	0.012	0.012	0.012	68,733
2024-03-05	0.012	0.012	0.012	0.012	0.012	1,170
2024-03-04	0.012	0.012	0.012	0.012	0.012	2,865
2024-03-01	0.013	0.013	0.012	0.012	0.012	259,455
2024-02-29	0.012	0.014	0.012	0.014	0.014	133,255
2024-02-28	0.013	0.013	0.013	0.013	0.013	0
2024-02-27	0.011	0.014	0.011	0.013	0.013	603,112
2024-02-26	0.011	0.012	0.011	0.011	0.011	67,620
2024-02-23	0.011	0.011	0.011	0.011	0.011	0
2024-02-22	0.011	0.011	0.011	0.011	0.011	5,508
2024-02-21	0.011	0.011	0.011	0.011	0.011	0
2024-02-20	0.011	0.011	0.011	0.011	0.011	17,281
2024-02-19	0.011	0.011	0.011	0.011	0.011	123
2024-02-16	0.011	0.011	0.011	0.011	0.011	211,444
2024-02-15	0.012	0.012	0.012	0.012	0.012	0
2024-02-14	0.011	0.012	0.011	0.012	0.012	375,000
2024-02-13	0.011	0.011	0.011	0.011	0.011	24,390
2024-02-12	0.012	0.012	0.011	0.012	0.012	158,652
2024-02-09	0.012	0.012	0.012	0.012	0.012	392,795
2024-02-08	0.011	0.011	0.011	0.011	0.011	9,000
2024-02-07	0.011	0.011	0.011	0.011	0.011	909
2024-02-06	0.011	0.012	0.011	0.012	0.012	348,794
2024-02-05	0.012	0.012	0.012	0.012	0.012	0
2024-02-02	0.012	0.012	0.011	0.012	0.012	660,000
2024-02-01	0.012	0.012	0.012	0.012	0.012	59,701
2024-01-31	0.012	0.012	0.012	0.012	0.012	612,716
2024-01-30	0.011	0.012	0.011	0.012	0.012	1,198,607
2024-01-29	0.012	0.012	0.011	0.011	0.011	456,788
2024-01-25	0.011	0.011	0.011	0.011	0.011	85,000
2024-01-24	0.011	0.011	0.011	0.011	0.011	595,000
2024-01-23	0.011	0.011	0.010	0.011	0.011	445,323
2024-01-22	0.010	0.011	0.010	0.011	0.011	401,208
2024-01-19	0.011	0.012	0.011	0.011	0.011	204,100
2024-01-18	0.011	0.011	0.011	0.011	0.011	1,171,833
2024-01-17	0.013	0.013	0.011	0.012	0.012	294,038
2024-01-16	0.011	0.012	0.011	0.012	0.012	182,500
2024-01-15	0.013	0.013	0.013	0.013	0.013	2,523
2024-01-12	0.011	0.013	0.011	0.013	0.013	382,500
2024-01-11	0.011	0.012	0.011	0.012	0.012	116,796
2024-01-10	0.010	0.012	0.010	0.012	0.012	294,271
2024-01-09	0.011	0.011	0.011	0.011	0.011	75,000
2024-01-08	0.011	0.011	0.011	0.011	0.011	340,277
2024-01-05	0.012	0.012	0.012	0.012	0.012	0
2024-01-04	0.012	0.012	0.012	0.012	0.012	41,667
2024-01-03	0.012	0.012	0.012	0.012	0.012	38,000
2024-01-02	0.013	0.013	0.012	0.012	0.012	206,209
2023-12-29	0.011	0.013	0.011	0.013	0.013	203,254
2023-12-28	0.012	0.012	0.012	0.012	0.012	4,907
2023-12-27	0.012	0.012	0.012	0.012	0.012	0
2023-12-22	0.011	0.012	0.011	0.012	0.012	34,447
2023-12-21	0.011	0.014	0.011	0.013	0.013	1,223,133
2023-12-20	0.011	0.011	0.010	0.010	0.010	94,285
2023-12-19	0.011	0.011	0.011	0.011	0.011	84,210

← NewerPage 12 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.