AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.011	0.012	0.011	0.011	0.011	411,388
2025-02-25	0.011	0.011	0.011	0.011	0.011	501,028
2025-02-24	0.010	0.011	0.010	0.010	0.010	365,371
2025-02-21	0.009	0.009	0.009	0.009	0.009	0
2025-02-20	0.009	0.009	0.009	0.009	0.009	0
2025-02-19	0.009	0.009	0.009	0.009	0.009	30,930
2025-02-18	0.010	0.010	0.008	0.008	0.008	325,641
2025-02-17	0.011	0.011	0.011	0.011	0.011	0
2025-02-14	0.011	0.011	0.011	0.011	0.011	0
2025-02-13	0.010	0.011	0.010	0.011	0.011	123,747
2025-02-12	0.009	0.009	0.009	0.009	0.009	567,393
2025-02-11	0.009	0.009	0.009	0.009	0.009	233,253
2025-02-10	0.011	0.011	0.011	0.011	0.011	0
2025-02-07	0.011	0.011	0.011	0.011	0.011	82,205
2025-02-06	0.011	0.011	0.011	0.011	0.011	179,999
2025-02-05	0.010	0.012	0.010	0.012	0.012	107,523
2025-02-04	0.009	0.010	0.008	0.010	0.010	392,523
2025-02-03	0.009	0.009	0.008	0.008	0.008	707,584
2025-01-31	0.008	0.008	0.008	0.008	0.008	476,337
2025-01-30	0.009	0.009	0.008	0.008	0.008	1,289,723
2025-01-29	0.009	0.009	0.009	0.009	0.009	1,605,679
2025-01-28	0.010	0.021	0.009	0.010	0.010	10,863,952
2025-01-24	0.008	0.009	0.008	0.009	0.009	1,934,743
2025-01-23	0.007	0.008	0.007	0.008	0.008	1,062,511
2025-01-22	0.008	0.008	0.007	0.007	0.007	326,454
2025-01-21	0.006	0.008	0.006	0.008	0.008	2,330,739
2025-01-20	0.006	0.006	0.006	0.006	0.006	14,387
2025-01-17	0.006	0.007	0.006	0.007	0.007	338,515
2025-01-16	0.006	0.007	0.006	0.007	0.007	170,447
2025-01-15	0.006	0.007	0.006	0.007	0.007	161,300
2025-01-14	0.006	0.006	0.006	0.006	0.006	10,000
2025-01-13	0.006	0.006	0.006	0.006	0.006	650
2025-01-10	0.007	0.007	0.007	0.007	0.007	200,012
2025-01-09	0.007	0.007	0.007	0.007	0.007	9,725
2025-01-08	0.006	0.006	0.006	0.006	0.006	300,517
2025-01-07	0.007	0.007	0.007	0.007	0.007	126,496
2025-01-06	0.007	0.007	0.007	0.007	0.007	0
2025-01-03	0.007	0.007	0.007	0.007	0.007	0
2025-01-02	0.006	0.007	0.006	0.007	0.007	1,641,014
2024-12-31	0.007	0.007	0.007	0.007	0.007	0
2024-12-30	0.007	0.007	0.007	0.007	0.007	0
2024-12-27	0.006	0.007	0.006	0.007	0.007	514,000
2024-12-24	0.006	0.007	0.006	0.007	0.007	28,795
2024-12-23	0.006	0.006	0.006	0.006	0.006	1,072,268
2024-12-20	0.006	0.007	0.006	0.007	0.007	163,808
2024-12-19	0.007	0.007	0.007	0.007	0.007	0
2024-12-18	0.007	0.007	0.007	0.007	0.007	0
2024-12-17	0.007	0.007	0.007	0.007	0.007	0
2024-12-16	0.005	0.007	0.005	0.007	0.007	1,322,034
2024-12-13	0.006	0.006	0.005	0.005	0.005	6,288,605
2024-12-12	0.007	0.007	0.007	0.007	0.007	1
2024-12-11	0.008	0.008	0.006	0.006	0.006	267,466
2024-12-10	0.007	0.008	0.007	0.007	0.007	718,950
2024-12-09	0.007	0.007	0.007	0.007	0.007	20
2024-12-06	0.007	0.007	0.007	0.007	0.007	1
2024-12-05	0.007	0.007	0.007	0.007	0.007	602,414
2024-12-04	0.008	0.008	0.008	0.008	0.008	11,900
2024-12-03	0.007	0.008	0.007	0.008	0.008	60,298
2024-12-02	0.006	0.006	0.006	0.006	0.006	1,000
2024-11-29	0.007	0.007	0.007	0.007	0.007	0

← NewerPage 8 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.