AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.031	0.031	0.030	0.031	0.031	584,573
2023-01-09	0.030	0.033	0.030	0.031	0.031	197,540
2023-01-06	0.029	0.030	0.029	0.030	0.030	3,212,477
2023-01-05	0.029	0.031	0.029	0.029	0.029	1,098,380
2023-01-04	0.031	0.032	0.029	0.029	0.029	92,789
2023-01-03	0.031	0.031	0.031	0.031	0.031	0
2022-12-30	0.033	0.034	0.031	0.031	0.031	53,878
2022-12-29	0.030	0.035	0.030	0.035	0.035	127,539
2022-12-28	0.034	0.035	0.034	0.035	0.035	149,742
2022-12-23	0.034	0.035	0.034	0.035	0.035	29,987
2022-12-22	0.030	0.032	0.029	0.032	0.032	245,009
2022-12-21	0.032	0.033	0.029	0.030	0.030	932,988
2022-12-20	0.032	0.033	0.032	0.032	0.032	118,660
2022-12-19	0.037	0.037	0.032	0.032	0.032	773,716
2022-12-16	0.036	0.037	0.032	0.037	0.037	1,416,740
2022-12-15	0.041	0.041	0.036	0.036	0.036	133,923
2022-12-14	0.040	0.042	0.038	0.038	0.038	1,475,352
2022-12-13	0.045	0.047	0.038	0.040	0.040	3,296,035
2022-12-12	0.039	0.044	0.039	0.044	0.044	2,714,082
2022-12-09	0.035	0.040	0.034	0.038	0.038	6,896,025
2022-12-08	0.030	0.031	0.029	0.031	0.031	1,616,390
2022-12-07	0.029	0.030	0.029	0.030	0.030	153,518
2022-12-06	0.029	0.030	0.028	0.029	0.029	1,814,095
2022-12-05	0.027	0.029	0.026	0.029	0.029	4,019,831
2022-12-02	0.029	0.029	0.027	0.028	0.028	639,892
2022-12-01	0.029	0.031	0.029	0.029	0.029	468,590
2022-11-30	0.029	0.030	0.027	0.027	0.027	2,168,706
2022-11-29	0.032	0.032	0.029	0.029	0.029	3,662,913
2022-11-28	0.033	0.033	0.033	0.033	0.033	318,325
2022-11-25	0.035	0.035	0.033	0.033	0.033	1,148,514
2022-11-24	0.035	0.036	0.034	0.035	0.035	1,384,450
2022-11-23	0.035	0.036	0.034	0.036	0.036	2,112,204
2022-11-22	0.035	0.035	0.033	0.034	0.034	439,327
2022-11-21	0.034	0.035	0.034	0.035	0.035	188,473
2022-11-18	0.035	0.035	0.033	0.034	0.034	188,695
2022-11-17	0.032	0.035	0.032	0.035	0.035	643,099
2022-11-16	0.033	0.034	0.033	0.033	0.033	942,117
2022-11-15	0.035	0.035	0.034	0.034	0.034	1,284,578
2022-11-14	0.038	0.038	0.035	0.035	0.035	835,395
2022-11-11	0.038	0.038	0.036	0.037	0.037	1,171,601
2022-11-10	0.037	0.037	0.035	0.036	0.036	2,756,366
2022-11-09	0.038	0.039	0.037	0.037	0.037	1,303,586
2022-11-08	0.037	0.038	0.035	0.037	0.037	346,180
2022-11-07	0.038	0.038	0.035	0.035	0.035	5,071,964
2022-11-04	0.036	0.039	0.034	0.035	0.035	1,133,011
2022-11-03	0.036	0.038	0.034	0.036	0.036	1,076,815
2022-11-02	0.033	0.037	0.033	0.036	0.036	2,231,150
2022-11-01	0.032	0.035	0.032	0.032	0.032	12,155,321
2022-10-31	0.033	0.035	0.032	0.032	0.032	12,146,705
2022-10-28	0.036	0.037	0.033	0.033	0.033	30,891,229
2022-10-27	0.035	0.042	0.033	0.037	0.037	64,197,710
2022-10-26	0.067	0.070	0.065	0.069	0.069	1,563,522
2022-10-25	0.066	0.070	0.064	0.067	0.067	2,068,815
2022-10-24	0.067	0.071	0.065	0.067	0.067	3,753,640
2022-10-21	0.075	0.076	0.065	0.068	0.068	14,637,107
2022-10-20	0.096	0.097	0.081	0.082	0.082	7,684,813
2022-10-19	0.089	0.105	0.088	0.097	0.097	2,706,140
2022-10-18	0.090	0.092	0.086	0.092	0.092	1,808,233
2022-10-17	0.090	0.090	0.085	0.086	0.086	694,636
2022-10-14	0.088	0.093	0.087	0.087	0.087	940,595

← NewerPage 17 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.