AJ Lucas Group Limited (AJL.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

As of 04:10PM AEST. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0120	0.0120	0.0100	0.0130	0.0130	616,800
May 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	59,149
Apr 30, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	34,542
Apr 29, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	4,816,666
Apr 26, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	224,578
Apr 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	4,184
Apr 22, 2024	0.0105	0.0110	0.0105	0.0110	0.0110	183,260
Apr 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	121,052
Apr 18, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	390,045
Apr 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	350,000
Apr 16, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,272,389
Apr 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
Apr 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 11, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	95,604
Apr 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,396
Apr 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,654
Apr 08, 2024	0.0115	0.0115	0.0110	0.0115	0.0115	291,788
Apr 05, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	3,081,000
Apr 04, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	138,203
Apr 03, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,106
Apr 02, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	890,502
Mar 28, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	100,070
Mar 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	180,659
Mar 26, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	251,631
Mar 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	66,000
Mar 21, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	340,873
Mar 20, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	362,204
Mar 19, 2024	0.0110	0.0115	0.0105	0.0110	0.0110	4,771,558
Mar 18, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	88,325
Mar 15, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	202,582
Mar 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,000
Mar 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	25,000
Mar 12, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	680,920
Mar 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	369,091
Mar 08, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	11,546
Mar 07, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	46,620
Mar 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	68,733
Mar 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,170
Mar 04, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,865
Mar 01, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	259,455
Feb 29, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	133,255
Feb 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 27, 2024	0.0110	0.0140	0.0110	0.0130	0.0130	603,112
Feb 26, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	67,620
Feb 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,508
Feb 21, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	17,281
Feb 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	123
Feb 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	211,444
Feb 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 14, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	375,000
Feb 13, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	24,390
Feb 12, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	158,652
Feb 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	392,795
Feb 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	9,000
Feb 07, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	909
Feb 06, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	348,794
Feb 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 02, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	660,000
Feb 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	59,701
Jan 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	612,716
Jan 30, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	1,198,607
Jan 29, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	456,788
Jan 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	85,000
Jan 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	595,000
Jan 23, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	445,323
Jan 22, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	401,208
Jan 19, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	204,100
Jan 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,171,833
Jan 17, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	294,038
Jan 16, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	182,500
Jan 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,523
Jan 12, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	382,500
Jan 11, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	116,796
Jan 10, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	294,271
Jan 09, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	75,000
Jan 08, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	340,277
Jan 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 04, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	41,667
Jan 03, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	38,000
Jan 02, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	206,209
Dec 29, 2023	0.0110	0.0130	0.0110	0.0130	0.0130	203,254
Dec 28, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	4,907
Dec 27, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 22, 2023	0.0110	0.0120	0.0110	0.0120	0.0120	34,447
Dec 21, 2023	0.0110	0.0140	0.0110	0.0130	0.0130	1,223,133
Dec 20, 2023	0.0110	0.0110	0.0100	0.0100	0.0100	94,285
Dec 19, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	84,210
Dec 18, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	29,709
Dec 15, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	70,000
Dec 14, 2023	0.0120	0.0120	0.0100	0.0100	0.0100	411,802
Dec 13, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	309,198
Dec 12, 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,041,647
Dec 11, 2023	0.0120	0.0130	0.0110	0.0110	0.0110	2,466,224
Dec 08, 2023	0.0110	0.0120	0.0110	0.0120	0.0120	237,622
Dec 07, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	755
Dec 06, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	187,171
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7318+0.0005(+0.06%)

CRUDE OIL79.20+0.25(+0.32%)

Bitcoin CAD80,710.76+1,806.09(+2.29%)

AJ Lucas Group Limited (AJL.AX)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7318
+0.0005(+0.06%)

CRUDE OIL
79.20
+0.25(+0.32%)

Bitcoin CAD
80,710.76
+1,806.09(+2.29%)