AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.010	0.011	0.010	0.011	0.011	190,096
2026-02-09	0.010	0.011	0.010	0.011	0.011	620,000
2026-02-06	0.010	0.010	0.009	0.010	0.010	385,946
2026-02-05	0.010	0.010	0.010	0.010	0.010	164,319
2026-02-04	0.009	0.010	0.009	0.010	0.010	599,794
2026-02-03	0.009	0.009	0.009	0.009	0.009	0
2026-02-02	0.009	0.009	0.008	0.009	0.009	1,934,750
2026-01-30	0.011	0.011	0.010	0.010	0.010	53,940
2026-01-29	0.010	0.010	0.010	0.010	0.010	0
2026-01-28	0.010	0.010	0.010	0.010	0.010	2,750
2026-01-27	0.010	0.010	0.010	0.010	0.010	67,114
2026-01-23	0.010	0.011	0.009	0.011	0.011	631,952
2026-01-22	0.011	0.011	0.011	0.011	0.011	32
2026-01-21	0.010	0.011	0.010	0.011	0.011	620,901
2026-01-20	0.010	0.010	0.010	0.010	0.010	0
2026-01-19	0.010	0.010	0.010	0.010	0.010	22,999
2026-01-16	0.010	0.011	0.010	0.011	0.011	179,819
2026-01-15	0.010	0.010	0.010	0.010	0.010	15,300
2026-01-14	0.010	0.010	0.010	0.010	0.010	0
2026-01-13	0.009	0.010	0.009	0.010	0.010	332,170
2026-01-12	0.010	0.010	0.010	0.010	0.010	707,145
2026-01-09	0.010	0.010	0.010	0.010	0.010	432,597
2026-01-08	0.011	0.011	0.009	0.009	0.009	2,918,925
2026-01-07	0.010	0.010	0.010	0.010	0.010	154,285
2026-01-06	0.010	0.010	0.010	0.010	0.010	799,656
2026-01-05	0.011	0.011	0.011	0.011	0.011	109,799
2026-01-02	0.011	0.011	0.010	0.010	0.010	1,346,373
2025-12-31	0.011	0.011	0.010	0.011	0.011	125,517
2025-12-30	0.010	0.010	0.010	0.010	0.010	8,895
2025-12-29	0.010	0.010	0.010	0.010	0.010	0
2025-12-24	0.010	0.010	0.010	0.010	0.010	692,000
2025-12-23	0.010	0.010	0.010	0.010	0.010	215,613
2025-12-22	0.009	0.009	0.009	0.009	0.009	132,285
2025-12-19	0.009	0.009	0.009	0.009	0.009	0
2025-12-18	0.010	0.010	0.009	0.009	0.009	103,074
2025-12-17	0.010	0.010	0.010	0.010	0.010	100,000
2025-12-16	0.010	0.010	0.009	0.009	0.009	631,318
2025-12-15	0.010	0.010	0.009	0.010	0.010	9,999
2025-12-12	0.010	0.010	0.010	0.010	0.010	698
2025-12-11	0.010	0.010	0.010	0.010	0.010	175,272
2025-12-10	0.011	0.011	0.011	0.011	0.011	10,076
2025-12-09	0.010	0.010	0.010	0.010	0.010	116,138
2025-12-08	0.011	0.011	0.010	0.011	0.011	728,244
2025-12-05	0.010	0.010	0.010	0.010	0.010	0
2025-12-04	0.010	0.010	0.010	0.010	0.010	0
2025-12-03	0.010	0.010	0.010	0.010	0.010	2,229,832
2025-12-02	0.010	0.010	0.010	0.010	0.010	1,051,737
2025-12-01	0.010	0.010	0.010	0.010	0.010	0
2025-11-28	0.010	0.010	0.010	0.010	0.010	121,762
2025-11-27	0.009	0.009	0.009	0.009	0.009	16,000
2025-11-26	0.010	0.011	0.009	0.009	0.009	778,375
2025-11-25	0.010	0.010	0.010	0.010	0.010	1,042,099
2025-11-24	0.010	0.010	0.010	0.010	0.010	220,000
2025-11-21	0.010	0.011	0.010	0.011	0.011	214,190
2025-11-20	0.010	0.010	0.010	0.010	0.010	0
2025-11-19	0.010	0.010	0.010	0.010	0.010	782,099
2025-11-18	0.009	0.009	0.009	0.009	0.009	28,769
2025-11-17	0.009	0.009	0.009	0.009	0.009	0
2025-11-14	0.009	0.009	0.009	0.009	0.009	118,000
2025-11-13	0.009	0.009	0.009	0.009	0.009	0

← NewerPage 4 of 5 · 256 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.