ASX - Delayed Quote AUD

AJ Lucas Group Limited (AJL.AX)

0.0060

0.0000

(0.00%)

As of January 15 at 10:10:16 AM GMT+11. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	1,300
Jan 14, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
Jan 13, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	650
Jan 10, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	200,012
Jan 9, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	9,725
Jan 8, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	300,517
Jan 7, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	126,496
Jan 6, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 3, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 2, 2025	0.0060	0.0070	0.0060	0.0070	0.0070	1,641,014
Dec 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 27, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	514,000
Dec 24, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	28,795
Dec 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,072,268
Dec 20, 2024	0.0060	0.0070	0.0060	0.0070	0.0070	163,808
Dec 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 16, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	1,322,034
Dec 13, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	6,288,605
Dec 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1
Dec 11, 2024	0.0080	0.0080	0.0060	0.0060	0.0060	267,466
Dec 10, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	718,950
Dec 9, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	20
Dec 6, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1
Dec 5, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	602,414
Dec 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	11,900
Dec 3, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	60,298
Dec 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,000
Nov 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 28, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Nov 27, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	555,291
Nov 26, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	25,000
Nov 25, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	389,309
Nov 22, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	194,654
Nov 21, 2024	0.0070	0.0075	0.0070	0.0070	0.0070	183,890
Nov 20, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	51,242
Nov 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	71,474
Nov 18, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,838,683
Nov 15, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	702,539
Nov 14, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	3,739,564
Nov 13, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	2,245,735
Nov 12, 2024	0.0085	0.0090	0.0085	0.0090	0.0090	7,626
Nov 11, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	260,180
Nov 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,115
Nov 7, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	769,154
Nov 6, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3
Nov 5, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	433,333
Nov 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,231
Nov 1, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	83,428
Oct 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	302,045
Oct 30, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	216,835
Oct 29, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	683,634
Oct 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 25, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	127,739
Oct 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
Oct 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 22, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,174,900
Oct 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	123,300
Oct 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 17, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	17,675
Oct 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	130,080
Oct 15, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	365,384
Oct 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	89,548
Oct 11, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 10, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	150,020
Oct 9, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	947,745
Oct 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	329,140
Oct 7, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	205,250
Oct 4, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	504,546
Oct 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Oct 2, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	132,450
Oct 1, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	587,724
Sep 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	110,000
Sep 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 26, 2024	0.0080	0.0090	0.0070	0.0090	0.0090	2,388,963
Sep 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	983,454
Sep 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	349,073
Sep 18, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,153,031
Sep 17, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	3,278,210
Sep 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,000
Sep 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 11, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,429,870
Sep 10, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	20,000
Sep 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 6, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 5, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	303,459
Sep 4, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	74,956
Sep 3, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	7,570
Sep 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,155,782
Aug 30, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,077,406
Aug 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 28, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	358,822
Aug 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	131
Aug 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	195,645
Aug 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	390,900
Aug 21, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	638,737
Aug 20, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	23,214
Aug 16, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	34,185
Aug 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	15,000
Aug 13, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	617,446
Aug 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	150,261
Aug 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 8, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	155,250
Aug 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
Aug 6, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	47,878
Aug 5, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	8,543
Aug 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 31, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	629,413
Jul 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 29, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	259,034
Jul 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,046
Jul 25, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 24, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	21,142
Jul 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,331
Jul 22, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	477,344
Jul 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	63,536
Jul 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 17, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Jul 16, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	13,741
Jul 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	87,800
Jul 12, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 11, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	278,889
Jul 10, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	116,516
Jul 9, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	280,101
Jul 8, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	21,735
Jul 5, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	993,517
Jul 4, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	579,557
Jul 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	184,538
Jul 1, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	711,111
Jun 28, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	380,550
Jun 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	789,314
Jun 26, 2024	0.0090	0.0100	0.0080	0.0100	0.0100	519,958
Jun 25, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	748,728
Jun 24, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,221,577
Jun 21, 2024	0.0090	0.0095	0.0090	0.0095	0.0095	467,317
Jun 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jun 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	111,000
Jun 18, 2024	0.0110	0.0110	0.0090	0.0100	0.0100	3,553,625
Jun 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
Jun 14, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	25,003
Jun 13, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,280,625
Jun 12, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	631,089
Jun 11, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	394,210
Jun 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	183,391
Jun 6, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	809,111
Jun 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
Jun 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	124,659
Jun 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	286,750
May 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	574,886
May 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 29, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 28, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	30,000
May 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	104,615
May 23, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	709,077
May 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	45,185
May 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	20,833
May 20, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
May 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	650,000
May 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	442,271
May 14, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
May 13, 2024	0.0110	0.0110	0.0105	0.0105	0.0105	1,617,135
May 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	141,239
May 9, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	319,586
May 8, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 7, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	3,600
May 6, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	909,520
May 3, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
May 2, 2024	0.0120	0.0130	0.0100	0.0130	0.0130	716,800
May 1, 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 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	3,654
Apr 8, 2024	0.0115	0.0115	0.0110	0.0115	0.0115	291,788
Apr 5, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	3,081,000
Apr 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	138,203
Apr 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,106
Apr 2, 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 8, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	11,546
Mar 7, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	46,620
Mar 6, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	68,733
Mar 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,170
Mar 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,865
Mar 1, 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 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	392,795
Feb 8, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	9,000
Feb 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	909
Feb 6, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	348,794
Feb 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 2, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	660,000
Feb 1, 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

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

AJ Lucas Group Limited (AJL.AX)