AJ Lucas Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.007	0.007	0.007	0.007	0.007	0
2024-11-27	0.007	0.007	0.007	0.007	0.007	555,291
2024-11-26	0.007	0.007	0.007	0.007	0.007	25,000
2024-11-25	0.008	0.008	0.007	0.008	0.008	389,309
2024-11-22	0.007	0.008	0.007	0.007	0.007	194,654
2024-11-21	0.007	0.008	0.007	0.007	0.007	183,890
2024-11-20	0.007	0.008	0.007	0.007	0.007	51,242
2024-11-19	0.007	0.007	0.007	0.007	0.007	71,474
2024-11-18	0.007	0.008	0.007	0.008	0.008	1,838,683
2024-11-15	0.007	0.007	0.007	0.007	0.007	702,539
2024-11-14	0.008	0.008	0.007	0.008	0.008	3,739,564
2024-11-13	0.008	0.009	0.008	0.009	0.009	2,245,735
2024-11-12	0.009	0.009	0.009	0.009	0.009	7,626
2024-11-11	0.009	0.009	0.008	0.009	0.009	260,180
2024-11-08	0.009	0.009	0.009	0.009	0.009	100,115
2024-11-07	0.008	0.008	0.008	0.008	0.008	769,154
2024-11-06	0.008	0.008	0.008	0.008	0.008	3
2024-11-05	0.009	0.009	0.009	0.009	0.009	433,333
2024-11-04	0.009	0.009	0.009	0.009	0.009	4,231
2024-11-01	0.008	0.009	0.008	0.009	0.009	83,428
2024-10-31	0.008	0.008	0.008	0.008	0.008	302,045
2024-10-30	0.008	0.009	0.008	0.009	0.009	216,835
2024-10-29	0.008	0.009	0.008	0.009	0.009	683,634
2024-10-28	0.008	0.008	0.008	0.008	0.008	0
2024-10-25	0.009	0.009	0.008	0.008	0.008	127,739
2024-10-24	0.008	0.008	0.008	0.008	0.008	50,000
2024-10-23	0.009	0.009	0.009	0.009	0.009	0
2024-10-22	0.009	0.009	0.008	0.009	0.009	1,174,900
2024-10-21	0.009	0.009	0.009	0.009	0.009	123,300
2024-10-18	0.009	0.009	0.009	0.009	0.009	0
2024-10-17	0.008	0.009	0.008	0.009	0.009	17,675
2024-10-16	0.008	0.008	0.008	0.008	0.008	130,080
2024-10-15	0.008	0.009	0.008	0.008	0.008	365,384
2024-10-14	0.008	0.008	0.008	0.008	0.008	89,548
2024-10-11	0.008	0.008	0.008	0.008	0.008	0
2024-10-10	0.009	0.009	0.008	0.008	0.008	150,020
2024-10-09	0.008	0.009	0.008	0.008	0.008	947,745
2024-10-08	0.009	0.009	0.009	0.009	0.009	329,140
2024-10-07	0.009	0.009	0.009	0.009	0.009	205,250
2024-10-04	0.009	0.009	0.009	0.009	0.009	504,546
2024-10-03	0.009	0.009	0.009	0.009	0.009	0
2024-10-02	0.008	0.009	0.008	0.009	0.009	132,450
2024-10-01	0.009	0.009	0.008	0.009	0.009	587,724
2024-09-30	0.009	0.009	0.009	0.009	0.009	110,000
2024-09-27	0.009	0.009	0.009	0.009	0.009	0
2024-09-26	0.008	0.009	0.007	0.009	0.009	2,388,963
2024-09-25	0.008	0.008	0.008	0.008	0.008	0
2024-09-24	0.008	0.008	0.008	0.008	0.008	0
2024-09-23	0.008	0.008	0.008	0.008	0.008	0
2024-09-20	0.008	0.008	0.008	0.008	0.008	983,454
2024-09-19	0.008	0.008	0.008	0.008	0.008	349,073
2024-09-18	0.009	0.009	0.008	0.008	0.008	1,153,031
2024-09-17	0.009	0.009	0.008	0.008	0.008	3,278,210
2024-09-16	0.009	0.009	0.009	0.009	0.009	5,000
2024-09-13	0.009	0.009	0.009	0.009	0.009	0
2024-09-12	0.009	0.009	0.009	0.009	0.009	0
2024-09-11	0.008	0.009	0.008	0.009	0.009	1,429,870
2024-09-10	0.008	0.008	0.008	0.008	0.008	20,000
2024-09-09	0.009	0.009	0.009	0.009	0.009	0
2024-09-06	0.009	0.009	0.009	0.009	0.009	0

← NewerPage 9 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.