AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.014	0.015	0.013	0.013	0.013	1,004,247
2023-09-25	0.013	0.013	0.013	0.013	0.013	40,000
2023-09-22	0.012	0.012	0.012	0.012	0.012	100,179
2023-09-21	0.011	0.011	0.011	0.011	0.011	8,510
2023-09-20	0.012	0.012	0.011	0.011	0.011	1,213,538
2023-09-19	0.012	0.012	0.012	0.012	0.012	75,000
2023-09-18	0.013	0.013	0.012	0.012	0.012	116,608
2023-09-15	0.012	0.014	0.012	0.012	0.012	294,361
2023-09-14	0.013	0.014	0.013	0.014	0.014	658,642
2023-09-13	0.013	0.013	0.013	0.013	0.013	42,316
2023-09-12	0.012	0.014	0.012	0.014	0.014	42,941
2023-09-11	0.012	0.012	0.012	0.012	0.012	0
2023-09-08	0.012	0.012	0.012	0.012	0.012	86,478
2023-09-07	0.012	0.012	0.012	0.012	0.012	34,071
2023-09-06	0.013	0.013	0.012	0.012	0.012	129,009
2023-09-05	0.014	0.014	0.014	0.014	0.014	1,182
2023-09-04	0.013	0.014	0.013	0.014	0.014	450,000
2023-09-01	0.012	0.014	0.012	0.013	0.013	2,983,614
2023-08-31	0.011	0.012	0.011	0.012	0.012	389,670
2023-08-30	0.011	0.011	0.011	0.011	0.011	900
2023-08-29	0.011	0.011	0.011	0.011	0.011	1,764
2023-08-28	0.012	0.012	0.012	0.012	0.012	297,564
2023-08-25	0.013	0.013	0.011	0.012	0.012	574,725
2023-08-24	0.012	0.013	0.012	0.013	0.013	98,127
2023-08-23	0.012	0.012	0.012	0.012	0.012	6,374
2023-08-22	0.012	0.012	0.012	0.012	0.012	26,967
2023-08-21	0.012	0.012	0.012	0.012	0.012	280,800
2023-08-18	0.013	0.013	0.013	0.013	0.013	0
2023-08-17	0.013	0.013	0.013	0.013	0.013	0
2023-08-16	0.012	0.013	0.012	0.013	0.013	281,425
2023-08-15	0.012	0.012	0.012	0.012	0.012	0
2023-08-14	0.012	0.012	0.012	0.012	0.012	4,751
2023-08-11	0.013	0.013	0.012	0.012	0.012	346,823
2023-08-10	0.012	0.012	0.012	0.012	0.012	449,976
2023-08-09	0.012	0.012	0.012	0.012	0.012	912,696
2023-08-08	0.013	0.013	0.012	0.012	0.012	296,487
2023-08-07	0.014	0.014	0.013	0.014	0.014	37,283
2023-08-04	0.014	0.014	0.013	0.014	0.014	501,348
2023-08-03	0.014	0.014	0.014	0.014	0.014	270,879
2023-08-02	0.013	0.013	0.012	0.012	0.012	230,540
2023-08-01	0.013	0.017	0.012	0.013	0.013	4,796,773
2023-07-31	0.015	0.015	0.012	0.012	0.012	4,229,200
2023-07-28	0.013	0.013	0.013	0.013	0.013	21,270
2023-07-27	0.014	0.014	0.014	0.014	0.014	13,467
2023-07-26	0.014	0.014	0.013	0.014	0.014	1,325,331
2023-07-25	0.014	0.014	0.013	0.014	0.014	386,590
2023-07-24	0.014	0.014	0.014	0.014	0.014	4,333
2023-07-21	0.014	0.014	0.014	0.014	0.014	0
2023-07-20	0.013	0.014	0.013	0.014	0.014	126,840
2023-07-19	0.014	0.015	0.013	0.014	0.014	397,444
2023-07-18	0.013	0.013	0.013	0.013	0.013	0
2023-07-17	0.013	0.013	0.013	0.013	0.013	50,785
2023-07-14	0.014	0.014	0.013	0.014	0.014	913,881
2023-07-13	0.013	0.014	0.013	0.014	0.014	11,121
2023-07-12	0.013	0.013	0.012	0.013	0.013	192,499
2023-07-11	0.014	0.015	0.012	0.013	0.013	1,308,229
2023-07-10	0.013	0.014	0.012	0.012	0.012	8,832
2023-07-07	0.013	0.013	0.013	0.013	0.013	889,920
2023-07-06	0.012	0.014	0.012	0.014	0.014	3,048,038
2023-07-05	0.012	0.012	0.012	0.012	0.012	653,591

← NewerPage 14 of 22 · 1,272 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.