AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.009	0.010	0.009	0.009	0.009	557,800
2026-05-06	0.009	0.009	0.009	0.009	0.009	13,416
2026-05-05	0.010	0.010	0.009	0.009	0.009	76,029
2026-05-04	0.011	0.011	0.009	0.011	0.011	155,823
2026-05-01	0.011	0.011	0.010	0.010	0.010	3,039,979
2026-04-30	0.011	0.011	0.011	0.011	0.011	62,490
2026-04-29	0.011	0.011	0.011	0.011	0.011	15,000
2026-04-28	0.012	0.012	0.012	0.012	0.012	163,922
2026-04-27	0.011	0.012	0.011	0.012	0.012	421,240
2026-04-24	0.011	0.011	0.011	0.011	0.011	27,708
2026-04-23	0.011	0.011	0.011	0.011	0.011	0
2026-04-22	0.011	0.011	0.011	0.011	0.011	0
2026-04-21	0.011	0.011	0.011	0.011	0.011	299,190
2026-04-20	0.012	0.012	0.012	0.012	0.012	722,007
2026-04-17	0.012	0.012	0.012	0.012	0.012	0
2026-04-16	0.012	0.012	0.012	0.012	0.012	298,020
2026-04-15	0.013	0.013	0.013	0.013	0.013	922,799
2026-04-14	0.011	0.014	0.011	0.013	0.013	1,025,847
2026-04-13	0.012	0.012	0.012	0.012	0.012	80,738
2026-04-10	0.011	0.012	0.011	0.011	0.011	1,053,972
2026-04-09	0.012	0.012	0.011	0.011	0.011	45,000
2026-04-08	0.011	0.013	0.011	0.011	0.011	101,965
2026-04-07	0.012	0.012	0.012	0.012	0.012	20,000
2026-04-02	0.012	0.012	0.012	0.012	0.012	40,907
2026-04-01	0.011	0.011	0.011	0.011	0.011	5,700
2026-03-31	0.012	0.013	0.012	0.012	0.012	643,131
2026-03-30	0.011	0.011	0.011	0.011	0.011	5,344
2026-03-27	0.011	0.011	0.011	0.011	0.011	85,000
2026-03-26	0.011	0.011	0.011	0.011	0.011	1,523
2026-03-25	0.012	0.013	0.011	0.011	0.011	1,291,620
2026-03-24	0.017	0.017	0.011	0.011	0.011	3,618,981
2026-03-23	0.012	0.017	0.012	0.017	0.017	2,760,328
2026-03-20	0.012	0.012	0.011	0.012	0.012	1,769,794
2026-03-19	0.010	0.012	0.010	0.012	0.012	3,383,108
2026-03-18	0.011	0.011	0.011	0.011	0.011	50,000
2026-03-17	0.012	0.012	0.012	0.012	0.012	0
2026-03-16	0.011	0.012	0.010	0.012	0.012	1,209,131
2026-03-13	0.011	0.011	0.011	0.011	0.011	295,956
2026-03-12	0.011	0.011	0.011	0.011	0.011	100,019
2026-03-11	0.011	0.012	0.010	0.010	0.010	432,579
2026-03-10	0.011	0.011	0.010	0.010	0.010	95,267
2026-03-09	0.010	0.011	0.010	0.011	0.011	1,605,086
2026-03-06	0.010	0.010	0.009	0.010	0.010	217,798
2026-03-05	0.010	0.010	0.009	0.009	0.009	158,083
2026-03-04	0.009	0.009	0.009	0.009	0.009	50,000
2026-03-03	0.009	0.010	0.007	0.009	0.009	2,372,981
2026-03-02	0.009	0.009	0.009	0.009	0.009	3,139,933
2026-02-27	0.009	0.010	0.009	0.009	0.009	541,122
2026-02-26	0.010	0.010	0.009	0.010	0.010	2,549,030
2026-02-25	0.010	0.010	0.009	0.010	0.010	2,021,481
2026-02-24	0.010	0.010	0.009	0.010	0.010	3,483,151
2026-02-23	0.010	0.010	0.010	0.010	0.010	2,002,348
2026-02-20	0.010	0.010	0.010	0.010	0.010	2,035,396
2026-02-19	0.010	0.010	0.010	0.010	0.010	2,968,869
2026-02-18	0.010	0.010	0.010	0.010	0.010	3,849,773
2026-02-17	0.010	0.010	0.010	0.010	0.010	3,965,051
2026-02-16	0.010	0.010	0.010	0.010	0.010	5,000
2026-02-13	0.010	0.010	0.010	0.010	0.010	308,726
2026-02-12	0.010	0.010	0.010	0.010	0.010	11,380
2026-02-11	0.010	0.010	0.010	0.010	0.010	114,842

← NewerPage 3 of 22 · 1,266 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.