AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.013	0.013	0.012	0.012	0.012	403,484
2023-07-03	0.014	0.014	0.012	0.012	0.012	3,331,580
2023-06-30	0.012	0.014	0.012	0.013	0.013	656,995
2023-06-29	0.013	0.013	0.011	0.012	0.012	2,985,405
2023-06-28	0.014	0.014	0.012	0.012	0.012	1,789,009
2023-06-27	0.012	0.013	0.012	0.012	0.012	40,647
2023-06-26	0.012	0.013	0.012	0.013	0.013	656,998
2023-06-23	0.013	0.013	0.012	0.012	0.012	828,745
2023-06-22	0.014	0.014	0.013	0.013	0.013	1,068,550
2023-06-21	0.012	0.013	0.012	0.012	0.012	529,885
2023-06-20	0.013	0.014	0.013	0.014	0.014	1,090,294
2023-06-19	0.013	0.013	0.012	0.012	0.012	2,822,055
2023-06-16	0.013	0.014	0.013	0.014	0.014	438,703
2023-06-15	0.014	0.014	0.014	0.014	0.014	50,000
2023-06-14	0.014	0.014	0.014	0.014	0.014	0
2023-06-13	0.013	0.014	0.013	0.014	0.014	678,830
2023-06-09	0.015	0.015	0.013	0.014	0.014	4,390,034
2023-06-08	0.016	0.016	0.014	0.014	0.014	548,928
2023-06-07	0.015	0.016	0.015	0.016	0.016	21,388
2023-06-06	0.015	0.015	0.015	0.015	0.015	750,944
2023-06-05	0.015	0.016	0.014	0.016	0.016	2,607,853
2023-06-02	0.015	0.015	0.014	0.014	0.014	811,950
2023-06-01	0.015	0.015	0.014	0.015	0.015	801,841
2023-05-31	0.016	0.016	0.016	0.016	0.016	0
2023-05-30	0.016	0.016	0.015	0.016	0.016	907,537
2023-05-29	0.016	0.016	0.015	0.016	0.016	414,051
2023-05-26	0.017	0.017	0.017	0.017	0.017	424,500
2023-05-25	0.016	0.018	0.016	0.017	0.017	561,814
2023-05-24	0.016	0.016	0.016	0.016	0.016	5,000
2023-05-23	0.016	0.016	0.015	0.016	0.016	2,991,307
2023-05-22	0.020	0.020	0.020	0.020	0.020	75,000
2023-05-19	0.016	0.020	0.015	0.020	0.020	901,712
2023-05-18	0.016	0.016	0.016	0.016	0.016	28,000
2023-05-17	0.016	0.016	0.016	0.016	0.016	487,500
2023-05-16	0.016	0.016	0.016	0.016	0.016	0
2023-05-15	0.016	0.017	0.015	0.016	0.016	1,269,749
2023-05-12	0.015	0.017	0.015	0.017	0.017	420,077
2023-05-11	0.015	0.015	0.015	0.015	0.015	91,900
2023-05-10	0.015	0.015	0.015	0.015	0.015	650,050
2023-05-09	0.015	0.015	0.015	0.015	0.015	2,661,068
2023-05-08	0.015	0.016	0.015	0.015	0.015	445,499
2023-05-05	0.015	0.015	0.015	0.015	0.015	720,500
2023-05-04	0.015	0.017	0.015	0.015	0.015	303,595
2023-05-03	0.016	0.017	0.015	0.017	0.017	448,974
2023-05-02	0.017	0.017	0.017	0.017	0.017	143,110
2023-05-01	0.017	0.018	0.017	0.017	0.017	3,091,083
2023-04-28	0.020	0.021	0.019	0.019	0.019	2,283,788
2023-04-27	0.021	0.021	0.020	0.021	0.021	1,901,068
2023-04-26	0.023	0.023	0.022	0.022	0.022	205,193
2023-04-24	0.022	0.023	0.022	0.023	0.023	6,198
2023-04-21	0.022	0.022	0.021	0.022	0.022	1,686,335
2023-04-20	0.022	0.023	0.022	0.022	0.022	347,309
2023-04-19	0.022	0.022	0.022	0.022	0.022	130,500
2023-04-18	0.022	0.022	0.022	0.022	0.022	4,686
2023-04-17	0.022	0.023	0.022	0.023	0.023	191,773
2023-04-14	0.023	0.023	0.022	0.022	0.022	262,896
2023-04-13	0.024	0.024	0.022	0.022	0.022	63,184
2023-04-12	0.024	0.024	0.022	0.023	0.023	100,244
2023-04-11	0.022	0.024	0.021	0.023	0.023	694,033
2023-04-06	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 15 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.