AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.006	0.006	0.006	0.006	0.006	178,684
2025-05-23	0.006	0.006	0.006	0.006	0.006	414,376
2025-05-22	0.006	0.006	0.006	0.006	0.006	450,000
2025-05-21	0.006	0.006	0.006	0.006	0.006	4,523,148
2025-05-20	0.006	0.007	0.006	0.006	0.006	1,290,923
2025-05-19	0.006	0.006	0.006	0.006	0.006	400,000
2025-05-16	0.007	0.007	0.006	0.006	0.006	1,575,134
2025-05-15	0.005	0.008	0.005	0.008	0.008	3,724,695
2025-05-14	0.006	0.006	0.005	0.006	0.006	1,205,589
2025-05-13	0.006	0.006	0.006	0.006	0.006	1,027,964
2025-05-12	0.007	0.007	0.007	0.007	0.007	1,123,572
2025-05-09	0.007	0.007	0.007	0.007	0.007	0
2025-05-08	0.006	0.007	0.006	0.007	0.007	556,812
2025-05-07	0.005	0.007	0.005	0.007	0.007	2,293,101
2025-05-06	0.006	0.006	0.006	0.006	0.006	0
2025-05-05	0.006	0.006	0.006	0.006	0.006	0
2025-05-02	0.006	0.006	0.006	0.006	0.006	0
2025-05-01	0.006	0.006	0.006	0.006	0.006	401,402
2025-04-30	0.006	0.006	0.006	0.006	0.006	1,500,000
2025-04-29	0.006	0.006	0.006	0.006	0.006	571,571
2025-04-28	0.006	0.006	0.006	0.006	0.006	106,673
2025-04-24	0.006	0.006	0.005	0.005	0.005	7,433,881
2025-04-23	0.006	0.006	0.005	0.005	0.005	315,345
2025-04-22	0.006	0.006	0.006	0.006	0.006	16,356
2025-04-17	0.006	0.006	0.006	0.006	0.006	155,000
2025-04-16	0.006	0.006	0.005	0.005	0.005	4,528,251
2025-04-15	0.007	0.007	0.007	0.007	0.007	0
2025-04-14	0.006	0.007	0.006	0.007	0.007	2,177,146
2025-04-11	0.006	0.006	0.006	0.006	0.006	243,136
2025-04-10	0.006	0.006	0.006	0.006	0.006	93,530
2025-04-09	0.007	0.007	0.007	0.007	0.007	2,641,039
2025-04-08	0.005	0.006	0.005	0.005	0.005	7,126,542
2025-04-07	0.005	0.005	0.004	0.004	0.004	1,973,341
2025-04-04	0.006	0.008	0.005	0.005	0.005	5,431,044
2025-04-03	0.008	0.008	0.006	0.006	0.006	3,766,669
2025-04-02	0.008	0.008	0.007	0.008	0.008	203,000
2025-04-01	0.009	0.009	0.009	0.009	0.009	111,222
2025-03-31	0.008	0.008	0.008	0.008	0.008	23,208
2025-03-28	0.008	0.008	0.008	0.008	0.008	0
2025-03-27	0.008	0.008	0.008	0.008	0.008	65,000
2025-03-26	0.008	0.008	0.007	0.008	0.008	409,572
2025-03-25	0.008	0.008	0.008	0.008	0.008	663,009
2025-03-24	0.008	0.009	0.008	0.009	0.009	811,904
2025-03-21	0.008	0.009	0.008	0.009	0.009	596,942
2025-03-20	0.008	0.009	0.008	0.009	0.009	413,958
2025-03-19	0.009	0.009	0.009	0.009	0.009	0
2025-03-18	0.009	0.009	0.009	0.009	0.009	0
2025-03-17	0.009	0.009	0.009	0.009	0.009	100,000
2025-03-14	0.009	0.009	0.009	0.009	0.009	0
2025-03-13	0.009	0.009	0.009	0.009	0.009	0
2025-03-12	0.008	0.009	0.008	0.009	0.009	2,109,629
2025-03-11	0.009	0.009	0.009	0.009	0.009	871,772
2025-03-10	0.009	0.009	0.008	0.008	0.008	11,000
2025-03-07	0.009	0.009	0.009	0.009	0.009	438,393
2025-03-06	0.009	0.010	0.009	0.010	0.010	296,641
2025-03-05	0.010	0.010	0.010	0.010	0.010	0
2025-03-04	0.010	0.010	0.008	0.010	0.010	2,453,602
2025-03-03	0.010	0.010	0.010	0.010	0.010	1,880,982
2025-02-28	0.010	0.010	0.010	0.010	0.010	0
2025-02-27	0.011	0.011	0.010	0.010	0.010	3,366,208

← NewerPage 7 of 22 · 1,271 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.