Lottery Corporation Limited TLC

ASX · Australia · Consumer Services

AUD 4.86-0.01 (-0.21%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 4.86	-0.31%	AUD 4.87	AUD 4.90	AUD 4.83	5.55M
2026-10-01	AUD 4.87	0.00%	AUD 4.88	AUD 4.89	AUD 4.80	10.03M
2026-09-30	AUD 4.87	+1.88%	AUD 4.78	AUD 4.90	AUD 4.78	9.82M
2026-09-29	AUD 4.78	0.00%	AUD 4.80	AUD 4.84	AUD 4.75	9.21M
2026-09-28	AUD 4.78	-0.62%	AUD 4.81	AUD 4.84	AUD 4.75	8.66M
2026-09-25	AUD 4.81	-1.64%	AUD 4.86	AUD 4.90	AUD 4.81	7.78M
2026-09-24	AUD 4.89	-0.20%	AUD 4.83	AUD 4.91	AUD 4.81	8.34M
2026-09-23	AUD 4.90	+1.24%	AUD 4.83	AUD 4.91	AUD 4.81	11.06M
2026-09-22	AUD 4.84	+1.04%	AUD 4.80	AUD 4.86	AUD 4.79	8.97M
2026-09-21	AUD 4.79	-0.21%	AUD 4.76	AUD 4.81	AUD 4.75	7.86M
2026-09-18	AUD 4.80	-0.83%	AUD 4.84	AUD 4.86	AUD 4.76	27.23M
2026-09-17	AUD 4.84	+0.41%	AUD 4.98	AUD 4.98	AUD 4.83	12.92M
2026-09-16	AUD 4.82	-0.82%	AUD 4.84	AUD 4.90	AUD 4.80	12.59M
2026-09-15	AUD 4.86	+1.25%	AUD 4.86	AUD 4.90	AUD 4.82	11.99M
2026-09-14	AUD 4.80	-0.21%	AUD 4.83	AUD 4.86	AUD 4.78	11.46M
2026-09-11	AUD 4.81	-1.23%	AUD 4.90	AUD 4.90	AUD 4.81	7.67M
2026-09-10	AUD 4.87	+0.41%	AUD 4.83	AUD 4.88	AUD 4.78	8.92M
2026-09-09	AUD 4.85	-1.62%	AUD 4.90	AUD 4.91	AUD 4.85	19.99M
2026-09-08	AUD 4.93	-1.40%	AUD 5.02	AUD 5.03	AUD 4.93	10.01M
2026-09-07	AUD 5.00	+0.20%	AUD 4.99	AUD 5.04	AUD 4.95	6.53M
2026-09-04	AUD 4.99	+0.20%	AUD 5.00	AUD 5.02	AUD 4.95	6.15M
2026-09-03	AUD 4.98	+0.40%	AUD 4.95	AUD 5.00	AUD 4.90	6.87M
2026-09-02	AUD 4.96	-0.40%	AUD 4.98	AUD 5.00	AUD 4.92	11.15M
2026-09-01	AUD 4.98	-0.20%	AUD 4.99	AUD 5.02	AUD 4.94	7.65M
2026-08-31	AUD 4.99	-1.38%	AUD 5.10	AUD 5.10	AUD 4.99	11.09M
2026-08-28	AUD 5.06	+0.20%	AUD 5.04	AUD 5.08	AUD 5.01	7.23M
2026-08-27	AUD 5.05	-1.56%	AUD 5.19	AUD 5.19	AUD 5.03	7.09M
2026-08-26	AUD 5.13	-0.58%	AUD 5.06	AUD 5.13	AUD 5.02	9.49M
2026-08-25	AUD 5.16	+1.38%	AUD 5.13	AUD 5.18	AUD 5.10	6.22M
2026-08-24	AUD 5.09	-2.12%	AUD 5.16	AUD 5.20	AUD 5.09	6.94M
2026-08-21	AUD 5.20	0.00%	AUD 5.20	AUD 5.23	AUD 5.14	10.01M
2026-08-20	AUD 5.20	-2.99%	AUD 5.19	AUD 5.40	AUD 5.18	11.46M
2026-08-19	AUD 5.36	+0.94%	AUD 5.32	AUD 5.56	AUD 5.28	11.54M
2026-08-18	AUD 5.31	-0.93%	AUD 5.33	AUD 5.36	AUD 5.23	2.75M
2026-08-17	AUD 5.36	-0.37%	AUD 5.35	AUD 5.39	AUD 5.33	3.59M
2026-08-14	AUD 5.38	-0.55%	AUD 5.43	AUD 5.44	AUD 5.34	3.11M
2026-08-13	AUD 5.41	-0.37%	AUD 5.45	AUD 5.45	AUD 5.37	2.45M
2026-08-12	AUD 5.43	-0.37%	AUD 5.45	AUD 5.45	AUD 5.37	3.57M
2026-08-11	AUD 5.45	+0.18%	AUD 5.42	AUD 5.45	AUD 5.39	2.87M
2026-08-10	AUD 5.44	-0.37%	AUD 5.41	AUD 5.46	AUD 5.41	2.34M
2026-08-07	AUD 5.46	+0.37%	AUD 5.44	AUD 5.48	AUD 5.40	2.88M
2026-08-06	AUD 5.44	+0.74%	AUD 5.41	AUD 5.47	AUD 5.37	2.37M
2026-08-05	AUD 5.40	0.00%	AUD 5.42	AUD 5.46	AUD 5.36	4.49M
2026-08-04	AUD 5.40	-3.57%	AUD 5.42	AUD 5.57	AUD 5.40	5.22M
2026-08-03	AUD 5.60	+0.18%	AUD 5.59	AUD 5.61	AUD 5.54	1.83M
2026-07-31	AUD 5.59	-0.53%	AUD 5.64	AUD 5.66	AUD 5.54	4.69M
2026-07-30	AUD 5.62	-1.06%	AUD 5.69	AUD 5.69	AUD 5.59	2.88M
2026-07-29	AUD 5.68	+1.79%	AUD 5.58	AUD 5.69	AUD 5.47	3.39M
2026-07-28	AUD 5.58	+2.76%	AUD 5.48	AUD 5.59	AUD 5.46	3.70M
2026-07-27	AUD 5.43	-0.18%	AUD 5.52	AUD 5.55	AUD 5.37	3.66M
2026-07-24	AUD 5.44	-0.91%	AUD 5.44	AUD 5.51	AUD 5.39	4.78M
2026-07-23	AUD 5.49	-0.72%	AUD 5.55	AUD 5.61	AUD 5.49	2.86M
2026-07-22	AUD 5.53	-0.18%	AUD 5.52	AUD 5.57	AUD 5.48	3.48M
2026-07-21	AUD 5.54	-1.25%	AUD 5.57	AUD 5.62	AUD 5.54	2.79M
2026-07-20	AUD 5.61	-1.41%	AUD 5.74	AUD 5.74	AUD 5.59	3.92M
2026-07-17	AUD 5.69	+1.61%	AUD 5.62	AUD 5.69	AUD 5.60	2.71M
2026-07-16	AUD 5.60	+1.08%	AUD 5.59	AUD 5.62	AUD 5.53	2.35M
2026-07-15	AUD 5.54	-1.42%	AUD 5.62	AUD 5.64	AUD 5.51	2.24M
2026-07-14	AUD 5.62	+1.08%	AUD 5.56	AUD 5.62	AUD 5.55	2.07M
2026-07-13	AUD 5.56	+1.46%	AUD 5.48	AUD 5.56	AUD 5.48	3.47M
2026-07-10	AUD 5.48	-0.36%	AUD 5.53	AUD 5.53	AUD 5.44	2.43M
2026-07-09	AUD 5.50	+0.55%	AUD 5.47	AUD 5.51	AUD 5.42	2.28M
2026-07-08	AUD 5.47	+0.55%	AUD 5.45	AUD 5.47	AUD 5.40	2.78M
2026-07-07	AUD 5.44	+0.18%	AUD 5.44	AUD 5.45	AUD 5.38	3.08M
2026-07-06	AUD 5.43	-0.91%	AUD 5.44	AUD 5.48	AUD 5.41	2.55M
2026-07-03	AUD 5.48	-1.97%	AUD 5.50	AUD 5.60	AUD 5.40	4.16M
2026-07-02	AUD 5.59	-0.89%	AUD 5.62	AUD 5.68	AUD 5.57	3.89M
2026-07-01	AUD 5.64	-2.08%	AUD 5.73	AUD 5.75	AUD 5.63	4.02M
2026-06-30	AUD 5.76	+0.88%	AUD 5.70	AUD 5.77	AUD 5.68	4.05M
2026-06-29	AUD 5.71	+1.42%	AUD 5.68	AUD 5.74	AUD 5.63	2.95M
2026-06-26	AUD 5.63	+1.08%	AUD 5.60	AUD 5.63	AUD 5.57	2.85M
2026-06-25	AUD 5.57	+0.18%	AUD 5.60	AUD 5.64	AUD 5.56	4.29M
2026-06-24	AUD 5.56	-0.54%	AUD 5.56	AUD 5.64	AUD 5.55	5.30M
2026-06-23	AUD 5.59	+0.54%	AUD 5.54	AUD 5.59	AUD 5.52	2.98M
2026-06-22	AUD 5.56	0.00%	AUD 5.56	AUD 5.62	AUD 5.55	2.57M
2026-06-19	AUD 5.56	+0.18%	AUD 5.60	AUD 5.62	AUD 5.54	10.24M
2026-06-18	AUD 5.55	-0.72%	AUD 5.60	AUD 5.61	AUD 5.52	5.03M
2026-06-17	AUD 5.59	+0.54%	AUD 5.54	AUD 5.64	AUD 5.52	2.75M
2026-06-16	AUD 5.56	-1.42%	AUD 5.59	AUD 5.63	AUD 5.54	2.68M
2026-06-15	AUD 5.64	-0.70%	AUD 5.67	AUD 5.68	AUD 5.59	6.05M
2026-06-12	AUD 5.68	+2.53%	AUD 5.59	AUD 5.68	AUD 5.55	5.09M
2026-06-11	AUD 5.54	+1.47%	AUD 5.46	AUD 5.57	AUD 5.45	5.97M
2026-06-10	AUD 5.46	+3.21%	AUD 5.25	AUD 5.46	AUD 5.25	5.46M
2026-06-09	AUD 5.29	+1.34%	AUD 5.25	AUD 5.29	AUD 5.22	4.93M
2026-06-05	AUD 5.22	+0.19%	AUD 5.19	AUD 5.29	AUD 5.19	3.77M
2026-06-04	AUD 5.21	+0.97%	AUD 5.16	AUD 5.23	AUD 5.16	3.40M
2026-06-03	AUD 5.16	-1.53%	AUD 5.26	AUD 5.26	AUD 5.16	4.32M
2026-06-02	AUD 5.24	-0.57%	AUD 5.21	AUD 5.29	AUD 5.21	4.91M
2026-06-01	AUD 5.27	-2.77%	AUD 5.36	AUD 5.40	AUD 5.27	4.05M
2026-05-29	AUD 5.42	+1.12%	AUD 5.33	AUD 5.42	AUD 5.32	12.69M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 4.86	-0.31%	AUD 4.87	AUD 4.90	AUD 4.83	5.55M
2026-10-01	AUD 4.87	0.00%	AUD 4.88	AUD 4.89	AUD 4.80	10.03M
2026-09-30	AUD 4.87	+1.88%	AUD 4.78	AUD 4.90	AUD 4.78	9.82M
2026-09-29	AUD 4.78	0.00%	AUD 4.80	AUD 4.84	AUD 4.75	9.21M
2026-09-28	AUD 4.78	-0.62%	AUD 4.81	AUD 4.84	AUD 4.75	8.66M
2026-09-25	AUD 4.81	-1.64%	AUD 4.86	AUD 4.90	AUD 4.81	7.78M
2026-09-24	AUD 4.89	-0.20%	AUD 4.83	AUD 4.91	AUD 4.81	8.34M
2026-09-23	AUD 4.90	+1.24%	AUD 4.83	AUD 4.91	AUD 4.81	11.06M
2026-09-22	AUD 4.84	+1.04%	AUD 4.80	AUD 4.86	AUD 4.79	8.97M
2026-09-21	AUD 4.79	-0.21%	AUD 4.76	AUD 4.81	AUD 4.75	7.86M
2026-09-18	AUD 4.80	-0.83%	AUD 4.84	AUD 4.86	AUD 4.76	27.23M
2026-09-17	AUD 4.84	+0.41%	AUD 4.98	AUD 4.98	AUD 4.83	12.92M
2026-09-16	AUD 4.82	-0.82%	AUD 4.84	AUD 4.90	AUD 4.80	12.59M
2026-09-15	AUD 4.86	+1.25%	AUD 4.86	AUD 4.90	AUD 4.82	11.99M
2026-09-14	AUD 4.80	-0.21%	AUD 4.83	AUD 4.86	AUD 4.78	11.46M
2026-09-11	AUD 4.81	-1.23%	AUD 4.90	AUD 4.90	AUD 4.81	7.67M
2026-09-10	AUD 4.87	+0.41%	AUD 4.83	AUD 4.88	AUD 4.78	8.92M
2026-09-09	AUD 4.85	-1.62%	AUD 4.90	AUD 4.91	AUD 4.85	19.99M
2026-09-08	AUD 4.93	-1.40%	AUD 5.02	AUD 5.03	AUD 4.93	10.01M
2026-09-07	AUD 5.00	+0.20%	AUD 4.99	AUD 5.04	AUD 4.95	6.53M
2026-09-04	AUD 4.99	+0.20%	AUD 5.00	AUD 5.02	AUD 4.95	6.15M
2026-09-03	AUD 4.98	+0.40%	AUD 4.95	AUD 5.00	AUD 4.90	6.87M
2026-09-02	AUD 4.96	-0.40%	AUD 4.98	AUD 5.00	AUD 4.92	11.15M
2026-09-01	AUD 4.98	-0.20%	AUD 4.99	AUD 5.02	AUD 4.94	7.65M
2026-08-31	AUD 4.99	-1.38%	AUD 5.10	AUD 5.10	AUD 4.99	11.09M
2026-08-28	AUD 5.06	+0.20%	AUD 5.04	AUD 5.08	AUD 5.01	7.23M
2026-08-27	AUD 5.05	-1.56%	AUD 5.19	AUD 5.19	AUD 5.03	7.09M
2026-08-26	AUD 5.13	-0.58%	AUD 5.06	AUD 5.13	AUD 5.02	9.49M
2026-08-25	AUD 5.16	+1.38%	AUD 5.13	AUD 5.18	AUD 5.10	6.22M
2026-08-24	AUD 5.09	-2.12%	AUD 5.16	AUD 5.20	AUD 5.09	6.94M
2026-08-21	AUD 5.20	0.00%	AUD 5.20	AUD 5.23	AUD 5.14	10.01M
2026-08-20	AUD 5.20	-2.99%	AUD 5.19	AUD 5.40	AUD 5.18	11.46M
2026-08-19	AUD 5.36	+0.94%	AUD 5.32	AUD 5.56	AUD 5.28	11.54M
2026-08-18	AUD 5.31	-0.93%	AUD 5.33	AUD 5.36	AUD 5.23	2.75M
2026-08-17	AUD 5.36	-0.37%	AUD 5.35	AUD 5.39	AUD 5.33	3.59M
2026-08-14	AUD 5.38	-0.55%	AUD 5.43	AUD 5.44	AUD 5.34	3.11M
2026-08-13	AUD 5.41	-0.37%	AUD 5.45	AUD 5.45	AUD 5.37	2.45M
2026-08-12	AUD 5.43	-0.37%	AUD 5.45	AUD 5.45	AUD 5.37	3.57M
2026-08-11	AUD 5.45	+0.18%	AUD 5.42	AUD 5.45	AUD 5.39	2.87M
2026-08-10	AUD 5.44	-0.37%	AUD 5.41	AUD 5.46	AUD 5.41	2.34M
2026-08-07	AUD 5.46	+0.37%	AUD 5.44	AUD 5.48	AUD 5.40	2.88M
2026-08-06	AUD 5.44	+0.74%	AUD 5.41	AUD 5.47	AUD 5.37	2.37M
2026-08-05	AUD 5.40	0.00%	AUD 5.42	AUD 5.46	AUD 5.36	4.49M
2026-08-04	AUD 5.40	-3.57%	AUD 5.42	AUD 5.57	AUD 5.40	5.22M
2026-08-03	AUD 5.60	+0.18%	AUD 5.59	AUD 5.61	AUD 5.54	1.83M
2026-07-31	AUD 5.59	-0.53%	AUD 5.64	AUD 5.66	AUD 5.54	4.69M
2026-07-30	AUD 5.62	-1.06%	AUD 5.69	AUD 5.69	AUD 5.59	2.88M
2026-07-29	AUD 5.68	+1.79%	AUD 5.58	AUD 5.69	AUD 5.47	3.39M
2026-07-28	AUD 5.58	+2.76%	AUD 5.48	AUD 5.59	AUD 5.46	3.70M
2026-07-27	AUD 5.43	-0.18%	AUD 5.52	AUD 5.55	AUD 5.37	3.66M
2026-07-24	AUD 5.44	-0.91%	AUD 5.44	AUD 5.51	AUD 5.39	4.78M
2026-07-23	AUD 5.49	-0.72%	AUD 5.55	AUD 5.61	AUD 5.49	2.86M
2026-07-22	AUD 5.53	-0.18%	AUD 5.52	AUD 5.57	AUD 5.48	3.48M
2026-07-21	AUD 5.54	-1.25%	AUD 5.57	AUD 5.62	AUD 5.54	2.79M
2026-07-20	AUD 5.61	-1.41%	AUD 5.74	AUD 5.74	AUD 5.59	3.92M
2026-07-17	AUD 5.69	+1.61%	AUD 5.62	AUD 5.69	AUD 5.60	2.71M
2026-07-16	AUD 5.60	+1.08%	AUD 5.59	AUD 5.62	AUD 5.53	2.35M
2026-07-15	AUD 5.54	-1.42%	AUD 5.62	AUD 5.64	AUD 5.51	2.24M
2026-07-14	AUD 5.62	+1.08%	AUD 5.56	AUD 5.62	AUD 5.55	2.07M
2026-07-13	AUD 5.56	+1.46%	AUD 5.48	AUD 5.56	AUD 5.48	3.47M
2026-07-10	AUD 5.48	-0.36%	AUD 5.53	AUD 5.53	AUD 5.44	2.43M
2026-07-09	AUD 5.50	+0.55%	AUD 5.47	AUD 5.51	AUD 5.42	2.28M
2026-07-08	AUD 5.47	+0.55%	AUD 5.45	AUD 5.47	AUD 5.40	2.78M
2026-07-07	AUD 5.44	+0.18%	AUD 5.44	AUD 5.45	AUD 5.38	3.08M
2026-07-06	AUD 5.43	-0.91%	AUD 5.44	AUD 5.48	AUD 5.41	2.55M
2026-07-03	AUD 5.48	-1.97%	AUD 5.50	AUD 5.60	AUD 5.40	4.16M
2026-07-02	AUD 5.59	-0.89%	AUD 5.62	AUD 5.68	AUD 5.57	3.89M
2026-07-01	AUD 5.64	-2.08%	AUD 5.73	AUD 5.75	AUD 5.63	4.02M
2026-06-30	AUD 5.76	+0.88%	AUD 5.70	AUD 5.77	AUD 5.68	4.05M
2026-06-29	AUD 5.71	+1.42%	AUD 5.68	AUD 5.74	AUD 5.63	2.95M
2026-06-26	AUD 5.63	+1.08%	AUD 5.60	AUD 5.63	AUD 5.57	2.85M
2026-06-25	AUD 5.57	+0.18%	AUD 5.60	AUD 5.64	AUD 5.56	4.29M
2026-06-24	AUD 5.56	-0.54%	AUD 5.56	AUD 5.64	AUD 5.55	5.30M
2026-06-23	AUD 5.59	+0.54%	AUD 5.54	AUD 5.59	AUD 5.52	2.98M
2026-06-22	AUD 5.56	0.00%	AUD 5.56	AUD 5.62	AUD 5.55	2.57M
2026-06-19	AUD 5.56	+0.18%	AUD 5.60	AUD 5.62	AUD 5.54	10.24M
2026-06-18	AUD 5.55	-0.72%	AUD 5.60	AUD 5.61	AUD 5.52	5.03M
2026-06-17	AUD 5.59	+0.54%	AUD 5.54	AUD 5.64	AUD 5.52	2.75M
2026-06-16	AUD 5.56	-1.42%	AUD 5.59	AUD 5.63	AUD 5.54	2.68M
2026-06-15	AUD 5.64	-0.70%	AUD 5.67	AUD 5.68	AUD 5.59	6.05M
2026-06-12	AUD 5.68	+2.53%	AUD 5.59	AUD 5.68	AUD 5.55	5.09M
2026-06-11	AUD 5.54	+1.47%	AUD 5.46	AUD 5.57	AUD 5.45	5.97M
2026-06-10	AUD 5.46	+3.21%	AUD 5.25	AUD 5.46	AUD 5.25	5.46M
2026-06-09	AUD 5.29	+1.34%	AUD 5.25	AUD 5.29	AUD 5.22	4.93M
2026-06-05	AUD 5.22	+0.19%	AUD 5.19	AUD 5.29	AUD 5.19	3.77M
2026-06-04	AUD 5.21	+0.97%	AUD 5.16	AUD 5.23	AUD 5.16	3.40M
2026-06-03	AUD 5.16	-1.53%	AUD 5.26	AUD 5.26	AUD 5.16	4.32M
2026-06-02	AUD 5.24	-0.57%	AUD 5.21	AUD 5.29	AUD 5.21	4.91M
2026-06-01	AUD 5.27	-2.77%	AUD 5.36	AUD 5.40	AUD 5.27	4.05M
2026-05-29	AUD 5.42	+1.12%	AUD 5.33	AUD 5.42	AUD 5.32	12.69M