AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.023	0.023	0.022	0.022	0.022	249,126
2023-04-04	0.021	0.023	0.021	0.023	0.023	174,671
2023-04-03	0.023	0.024	0.021	0.021	0.021	1,309,534
2023-03-31	0.025	0.025	0.025	0.025	0.025	6,000
2023-03-30	0.023	0.025	0.023	0.025	0.025	66,111
2023-03-29	0.023	0.023	0.023	0.023	0.023	590,074
2023-03-28	0.026	0.026	0.022	0.022	0.022	3,817,722
2023-03-27	0.025	0.025	0.025	0.025	0.025	79,000
2023-03-24	0.028	0.028	0.028	0.028	0.028	56,458
2023-03-23	0.028	0.028	0.027	0.028	0.028	43,121
2023-03-22	0.026	0.028	0.025	0.028	0.028	94,571
2023-03-21	0.025	0.025	0.025	0.025	0.025	1,234,560
2023-03-20	0.026	0.026	0.026	0.026	0.026	153,684
2023-03-17	0.027	0.027	0.026	0.027	0.027	60,074
2023-03-16	0.027	0.027	0.027	0.027	0.027	200,000
2023-03-15	0.028	0.028	0.028	0.028	0.028	175,358
2023-03-14	0.026	0.028	0.026	0.028	0.028	291,088
2023-03-13	0.026	0.028	0.026	0.028	0.028	100,105
2023-03-10	0.027	0.027	0.026	0.026	0.026	1,956,489
2023-03-09	0.027	0.027	0.027	0.027	0.027	55,100
2023-03-08	0.027	0.027	0.027	0.027	0.027	324,024
2023-03-07	0.027	0.027	0.027	0.027	0.027	166,572
2023-03-06	0.027	0.027	0.027	0.027	0.027	200
2023-03-03	0.027	0.028	0.027	0.028	0.028	450,992
2023-03-02	0.029	0.029	0.027	0.027	0.027	1,060,244
2023-03-01	0.029	0.031	0.029	0.031	0.031	259,718
2023-02-28	0.030	0.030	0.029	0.029	0.029	366,034
2023-02-27	0.029	0.029	0.029	0.029	0.029	23,305
2023-02-24	0.030	0.030	0.030	0.030	0.030	173,709
2023-02-23	0.029	0.030	0.028	0.030	0.030	584,141
2023-02-22	0.029	0.030	0.029	0.029	0.029	31,989
2023-02-21	0.029	0.030	0.029	0.030	0.030	345,442
2023-02-20	0.030	0.030	0.029	0.029	0.029	1,250,400
2023-02-17	0.031	0.031	0.031	0.031	0.031	304,116
2023-02-16	0.028	0.031	0.028	0.031	0.031	1,162,045
2023-02-15	0.028	0.028	0.028	0.028	0.028	15,000
2023-02-14	0.029	0.030	0.028	0.028	0.028	5,843,769
2023-02-13	0.030	0.031	0.029	0.030	0.030	613,366
2023-02-10	0.029	0.030	0.029	0.030	0.030	625,200
2023-02-09	0.026	0.030	0.026	0.028	0.028	4,944,781
2023-02-08	0.027	0.027	0.026	0.026	0.026	325,277
2023-02-07	0.027	0.028	0.026	0.026	0.026	271,945
2023-02-06	0.026	0.027	0.026	0.027	0.027	173,632
2023-02-03	0.027	0.027	0.026	0.027	0.027	314,495
2023-02-02	0.027	0.028	0.027	0.027	0.027	596,662
2023-02-01	0.027	0.027	0.027	0.027	0.027	18,565
2023-01-31	0.027	0.028	0.027	0.027	0.027	2,948,679
2023-01-30	0.028	0.029	0.028	0.028	0.028	1,710,591
2023-01-27	0.028	0.030	0.027	0.028	0.028	4,225,344
2023-01-25	0.029	0.029	0.028	0.028	0.028	691,053
2023-01-24	0.028	0.030	0.028	0.028	0.028	293,289
2023-01-23	0.027	0.029	0.027	0.029	0.029	2,646,512
2023-01-20	0.027	0.028	0.027	0.028	0.028	488,471
2023-01-19	0.029	0.030	0.027	0.027	0.027	2,261,648
2023-01-18	0.029	0.030	0.029	0.029	0.029	125,200
2023-01-17	0.030	0.030	0.029	0.030	0.030	829,007
2023-01-16	0.030	0.031	0.029	0.030	0.030	211,559
2023-01-13	0.029	0.031	0.029	0.031	0.031	765,130
2023-01-12	0.029	0.033	0.029	0.032	0.032	272,122
2023-01-11	0.032	0.032	0.029	0.030	0.030	705,575

← NewerPage 16 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.