AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.011	0.011	0.011	0.011	0.011	84,210
2023-12-18	0.011	0.011	0.011	0.011	0.011	29,709
2023-12-15	0.011	0.011	0.011	0.011	0.011	70,000
2023-12-14	0.012	0.012	0.010	0.010	0.010	411,802
2023-12-13	0.011	0.011	0.011	0.011	0.011	309,198
2023-12-12	0.011	0.011	0.011	0.011	0.011	1,041,647
2023-12-11	0.012	0.013	0.011	0.011	0.011	2,466,224
2023-12-08	0.011	0.012	0.011	0.012	0.012	237,622
2023-12-07	0.013	0.013	0.013	0.013	0.013	755
2023-12-06	0.013	0.013	0.013	0.013	0.013	187,171
2023-12-05	0.012	0.012	0.011	0.012	0.012	536,836
2023-12-04	0.013	0.013	0.012	0.012	0.012	223,052
2023-12-01	0.013	0.013	0.013	0.013	0.013	0
2023-11-30	0.013	0.013	0.013	0.013	0.013	200,000
2023-11-29	0.012	0.013	0.012	0.013	0.013	550,098
2023-11-28	0.013	0.013	0.013	0.013	0.013	0
2023-11-27	0.012	0.013	0.012	0.013	0.013	789,850
2023-11-24	0.013	0.013	0.012	0.012	0.012	331,116
2023-11-23	0.013	0.013	0.013	0.013	0.013	118
2023-11-22	0.014	0.014	0.014	0.014	0.014	0
2023-11-21	0.014	0.014	0.014	0.014	0.014	0
2023-11-20	0.013	0.014	0.013	0.014	0.014	3,750,236
2023-11-17	0.013	0.013	0.013	0.013	0.013	33,909
2023-11-16	0.012	0.014	0.012	0.014	0.014	106,161
2023-11-15	0.013	0.013	0.012	0.012	0.012	2,866
2023-11-14	0.013	0.013	0.013	0.013	0.013	0
2023-11-13	0.013	0.013	0.013	0.013	0.013	24,152
2023-11-10	0.012	0.013	0.012	0.013	0.013	275,733
2023-11-09	0.013	0.013	0.012	0.012	0.012	45,230
2023-11-08	0.012	0.012	0.012	0.012	0.012	23,500
2023-11-07	0.013	0.013	0.013	0.013	0.013	525,002
2023-11-06	0.013	0.013	0.013	0.013	0.013	23,069
2023-11-03	0.012	0.013	0.012	0.013	0.013	60,110
2023-11-02	0.013	0.013	0.013	0.013	0.013	541,727
2023-11-01	0.013	0.013	0.013	0.013	0.013	327,669
2023-10-31	0.013	0.013	0.013	0.013	0.013	493,599
2023-10-30	0.012	0.013	0.011	0.013	0.013	245,102
2023-10-27	0.012	0.013	0.012	0.012	0.012	247,996
2023-10-26	0.012	0.013	0.012	0.013	0.013	51,961
2023-10-25	0.012	0.013	0.011	0.013	0.013	299,630
2023-10-24	0.012	0.013	0.012	0.013	0.013	1,159,414
2023-10-23	0.013	0.014	0.013	0.014	0.014	160,122
2023-10-20	0.013	0.013	0.013	0.013	0.013	0
2023-10-19	0.014	0.014	0.013	0.013	0.013	237,847
2023-10-18	0.015	0.015	0.015	0.015	0.015	0
2023-10-17	0.014	0.015	0.014	0.015	0.015	7,757
2023-10-16	0.014	0.014	0.014	0.014	0.014	166,200
2023-10-13	0.016	0.016	0.015	0.015	0.015	61,344
2023-10-12	0.015	0.015	0.014	0.014	0.014	45,271
2023-10-11	0.014	0.016	0.014	0.016	0.016	531,321
2023-10-10	0.015	0.015	0.015	0.015	0.015	328
2023-10-09	0.015	0.016	0.013	0.016	0.016	100,263
2023-10-06	0.013	0.013	0.013	0.013	0.013	0
2023-10-05	0.013	0.013	0.013	0.013	0.013	0
2023-10-04	0.013	0.013	0.013	0.013	0.013	3,000
2023-10-03	0.013	0.013	0.013	0.013	0.013	0
2023-10-02	0.014	0.015	0.013	0.013	0.013	470,248
2023-09-29	0.015	0.015	0.013	0.013	0.013	408,116
2023-09-28	0.013	0.015	0.013	0.015	0.015	57,785
2023-09-27	0.013	0.013	0.012	0.012	0.012	77,479

← NewerPage 13 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.