Lottery Corporation Limited TLC

ASX · Avustralya · Tüketici Hizmetleri

AUD 4,85-0,03 (-%0,51)

Piyasa açık· 2 Eki 2026 03:13 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 4,86	-%0,31	AUD 4,87	AUD 4,90	AUD 4,85	2,82M
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 4,86	-%0,31	AUD 4,87	AUD 4,90	AUD 4,85	2,82M
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