Comparing Back to the side-by-side chart ↗
The Lottery Corporation Ltd (TLC.AX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +7.9% vs the 50-day and +2.2% vs the 200-day average, 6.1% below the 52-week high and +15.3% off the 52-week low; a death cross printed 35 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: The Lottery Corporation Ltd trades 7.9% above its 50-day and 2.2% above its 200-day moving average. (as of 2026-10-30)
The Lottery Corporation operates lottery and keno games across Australia, including Powerball and Oz Lotto, under exclusive state licences. It was demerged from Tabcorp to separate lotteries and keno from wagering and gaming.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TLC.AX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.40 | 5.47 | 5.37 | 5.42 | +1.31% | 13,498,816 |
| 2026-10-29 | 5.29 | 5.35 | 5.28 | 5.35 | +1.33% | 24,606,197 |
| 2026-10-28 | 5.30 | 5.34 | 5.26 | 5.28 | -0.38% | 10,840,221 |
| 2026-10-27 | 5.36 | 5.36 | 5.29 | 5.30 | -0.93% | 6,300,489 |
| 2026-10-26 | 5.34 | 5.39 | 5.31 | 5.35 | -0.93% | 8,523,574 |
| 2026-10-23 | 5.37 | 5.41 | 5.34 | 5.40 | +1.12% | 10,031,469 |
| 2026-10-22 | 5.28 | 5.39 | 5.28 | 5.34 | +0.19% | 10,393,495 |
| 2026-10-21 | 5.40 | 5.42 | 5.29 | 5.33 | -0.37% | 8,945,650 |
| 2026-10-20 | 5.32 | 5.39 | 5.32 | 5.35 | +0.00% | 13,336,868 |
| 2026-10-19 | 5.22 | 5.37 | 5.22 | 5.35 | +2.10% | 13,744,563 |
| 2026-10-16 | 5.27 | 5.33 | 5.22 | 5.24 | -0.57% | 12,270,126 |
| 2026-10-15 | 5.29 | 5.33 | 5.23 | 5.27 | +0.76% | 10,734,774 |
| 2026-10-14 | 5.22 | 5.28 | 5.17 | 5.23 | +0.19% | 12,032,774 |
| 2026-10-13 | 5.10 | 5.24 | 5.10 | 5.22 | +2.15% | 7,392,424 |
| 2026-10-12 | 5.18 | 5.18 | 5.10 | 5.11 | -1.54% | 7,188,722 |
| 2026-10-09 | 5.04 | 5.21 | 5.03 | 5.19 | +4.64% | 18,601,044 |
| 2026-10-08 | 4.82 | 4.96 | 4.79 | 4.96 | +3.77% | 14,210,651 |
| 2026-10-07 | 4.72 | 4.78 | 4.70 | 4.78 | +1.27% | 17,922,996 |
| 2026-10-06 | 4.78 | 4.82 | 4.72 | 4.72 | -1.05% | 9,595,254 |
| 2026-10-05 | 4.85 | 4.88 | 4.77 | 4.77 | -1.85% | 8,846,016 |
| 2026-10-02 | 4.87 | 4.90 | 4.83 | 4.86 | -0.21% | 9,509,117 |
| 2026-10-01 | 4.88 | 4.89 | 4.80 | 4.87 | +0.00% | 10,026,617 |
| 2026-09-30 | 4.78 | 4.90 | 4.78 | 4.87 | +1.88% | 9,820,312 |
| 2026-09-29 | 4.80 | 4.84 | 4.75 | 4.78 | +0.00% | 9,205,917 |
| 2026-09-28 | 4.81 | 4.83 | 4.75 | 4.78 | -0.62% | 8,658,729 |
| 2026-09-25 | 4.86 | 4.90 | 4.81 | 4.81 | -1.64% | 7,779,126 |
| 2026-09-24 | 4.83 | 4.91 | 4.81 | 4.89 | -0.20% | 8,339,556 |
| 2026-09-23 | 4.83 | 4.91 | 4.81 | 4.90 | +1.24% | 11,063,265 |
| 2026-09-22 | 4.80 | 4.86 | 4.79 | 4.84 | +1.04% | 8,972,046 |
| 2026-09-21 | 4.76 | 4.81 | 4.75 | 4.79 | -0.21% | 7,861,487 |
| 2026-09-18 | 4.84 | 4.86 | 4.76 | 4.80 | -0.83% | 27,233,948 |
| 2026-09-17 | 4.98 | 4.98 | 4.83 | 4.84 | +0.41% | 12,923,842 |
| 2026-09-16 | 4.84 | 4.90 | 4.80 | 4.82 | -0.82% | 12,594,097 |
| 2026-09-15 | 4.86 | 4.90 | 4.82 | 4.86 | +1.25% | 11,985,620 |
| 2026-09-14 | 4.83 | 4.86 | 4.78 | 4.80 | -0.21% | 11,463,666 |
| 2026-09-11 | 4.90 | 4.90 | 4.81 | 4.81 | -1.23% | 7,674,177 |
| 2026-09-10 | 4.83 | 4.88 | 4.78 | 4.87 | +0.41% | 8,924,515 |
| 2026-09-09 | 4.90 | 4.92 | 4.85 | 4.85 | -1.62% | 19,985,303 |
| 2026-09-08 | 5.02 | 5.03 | 4.93 | 4.93 | -1.40% | 10,010,924 |
| 2026-09-07 | 4.99 | 5.04 | 4.95 | 5.00 | +0.20% | 6,529,894 |
| 2026-09-04 | 5.00 | 5.02 | 4.95 | 4.99 | +0.20% | 6,147,442 |
| 2026-09-03 | 4.95 | 5.00 | 4.90 | 4.98 | +0.40% | 6,865,016 |
| 2026-09-02 | 4.98 | 5.00 | 4.92 | 4.96 | -0.40% | 11,153,150 |
| 2026-09-01 | 4.99 | 5.02 | 4.94 | 4.98 | -0.20% | 7,648,163 |
| 2026-08-31 | 5.10 | 5.10 | 4.99 | 4.99 | -1.38% | 11,088,855 |
| 2026-08-28 | 5.04 | 5.08 | 5.01 | 5.06 | +0.20% | 7,227,482 |
| 2026-08-27 | 5.19 | 5.19 | 5.03 | 5.05 | -1.56% | 7,087,903 |
| 2026-08-26 | 5.06 | 5.13 | 5.02 | 5.13 | -0.58% | 9,489,967 |
| 2026-08-25 | 5.13 | 5.18 | 5.10 | 5.16 | +1.38% | 6,220,600 |
| 2026-08-24 | 5.16 | 5.20 | 5.09 | 5.09 | -2.12% | 6,942,684 |
| 2026-08-21 | 5.20 | 5.23 | 5.14 | 5.20 | +0.00% | 10,007,869 |
| 2026-08-20 | 5.19 | 5.40 | 5.18 | 5.20 | -2.99% | 11,464,410 |
| 2026-08-19 | 5.32 | 5.56 | 5.28 | 5.36 | +0.94% | 11,541,913 |
| 2026-08-18 | 5.33 | 5.36 | 5.23 | 5.31 | -0.93% | 2,745,135 |
| 2026-08-17 | 5.35 | 5.39 | 5.33 | 5.36 | -0.37% | 3,585,925 |
| 2026-08-14 | 5.43 | 5.44 | 5.34 | 5.38 | -0.55% | 3,114,587 |
| 2026-08-13 | 5.45 | 5.45 | 5.37 | 5.41 | -0.37% | 2,451,776 |
| 2026-08-12 | 5.45 | 5.45 | 5.37 | 5.43 | -0.37% | 3,574,469 |
| 2026-08-11 | 5.42 | 5.45 | 5.38 | 5.45 | +0.18% | 2,865,694 |
| 2026-08-10 | 5.41 | 5.46 | 5.41 | 5.44 | -0.37% | 2,341,212 |
| 2026-08-07 | 5.44 | 5.48 | 5.40 | 5.46 | +0.37% | 2,877,933 |
| 2026-08-06 | 5.41 | 5.47 | 5.37 | 5.44 | +0.74% | 2,365,609 |
| 2026-08-05 | 5.42 | 5.46 | 5.37 | 5.40 | +0.00% | 4,487,038 |
| 2026-08-04 | 5.42 | 5.57 | 5.40 | 5.40 | -3.57% | 5,218,517 |
| 2026-08-03 | 5.59 | 5.61 | 5.54 | 5.60 | +0.18% | 1,830,537 |
| 2026-07-31 | 5.64 | 5.66 | 5.54 | 5.59 | -0.53% | 4,694,847 |
| 2026-07-30 | 5.69 | 5.69 | 5.59 | 5.62 | -1.06% | 2,884,652 |
| 2026-07-29 | 5.58 | 5.69 | 5.46 | 5.68 | +1.79% | 3,394,463 |
| 2026-07-28 | 5.48 | 5.59 | 5.46 | 5.58 | +2.76% | 3,699,688 |
| 2026-07-27 | 5.52 | 5.54 | 5.37 | 5.43 | -0.18% | 3,656,667 |
| 2026-07-24 | 5.44 | 5.51 | 5.39 | 5.44 | -0.91% | 4,776,315 |
| 2026-07-23 | 5.55 | 5.61 | 5.49 | 5.49 | -0.72% | 2,856,454 |
| 2026-07-22 | 5.52 | 5.57 | 5.48 | 5.53 | -0.18% | 3,478,038 |
| 2026-07-21 | 5.57 | 5.62 | 5.54 | 5.54 | -1.25% | 2,785,458 |
| 2026-07-20 | 5.74 | 5.74 | 5.58 | 5.61 | -1.41% | 3,917,340 |
| 2026-07-17 | 5.62 | 5.69 | 5.60 | 5.69 | +1.61% | 2,712,214 |
| 2026-07-16 | 5.59 | 5.62 | 5.53 | 5.60 | +1.08% | 2,350,053 |
| 2026-07-15 | 5.62 | 5.63 | 5.51 | 5.54 | -1.42% | 2,238,414 |
| 2026-07-14 | 5.56 | 5.62 | 5.55 | 5.62 | +1.08% | 2,065,155 |
| 2026-07-13 | 5.48 | 5.56 | 5.48 | 5.56 | +1.46% | 3,465,041 |
| 2026-07-10 | 5.53 | 5.53 | 5.44 | 5.48 | -0.36% | 2,433,678 |
| 2026-07-09 | 5.47 | 5.51 | 5.42 | 5.50 | +0.55% | 2,283,567 |
| 2026-07-08 | 5.45 | 5.47 | 5.40 | 5.47 | +0.55% | 2,778,357 |
| 2026-07-07 | 5.44 | 5.45 | 5.38 | 5.44 | +0.18% | 3,082,143 |
| 2026-07-06 | 5.44 | 5.48 | 5.41 | 5.43 | -0.91% | 2,553,966 |
| 2026-07-03 | 5.50 | 5.60 | 5.40 | 5.48 | -1.97% | 4,159,023 |
| 2026-07-02 | 5.62 | 5.68 | 5.57 | 5.59 | -0.89% | 3,885,449 |
| 2026-07-01 | 5.73 | 5.75 | 5.63 | 5.64 | -2.08% | 4,020,275 |
| 2026-06-30 | 5.70 | 5.77 | 5.68 | 5.76 | +0.88% | 4,053,523 |
| 2026-06-29 | 5.68 | 5.74 | 5.63 | 5.71 | +1.42% | 2,947,362 |
| 2026-06-26 | 5.60 | 5.63 | 5.57 | 5.63 | +1.08% | 2,853,782 |
| 2026-06-25 | 5.60 | 5.64 | 5.56 | 5.57 | +0.18% | 4,293,539 |
| 2026-06-24 | 5.56 | 5.63 | 5.55 | 5.56 | -0.54% | 5,299,831 |
| 2026-06-23 | 5.54 | 5.59 | 5.52 | 5.59 | +0.54% | 2,976,519 |
| 2026-06-22 | 5.56 | 5.62 | 5.55 | 5.56 | +0.00% | 2,569,665 |
| 2026-06-19 | 5.60 | 5.62 | 5.54 | 5.56 | +0.18% | 10,244,716 |
| 2026-06-18 | 5.60 | 5.61 | 5.52 | 5.55 | -0.72% | 5,030,880 |
| 2026-06-17 | 5.54 | 5.64 | 5.52 | 5.59 | +0.54% | 2,749,087 |
| 2026-06-16 | 5.59 | 5.63 | 5.54 | 5.56 | -1.42% | 2,676,746 |
| 2026-06-15 | 5.67 | 5.67 | 5.58 | 5.64 | -0.70% | 6,050,174 |
| 2026-06-12 | 5.59 | 5.68 | 5.55 | 5.68 | +2.53% | 5,094,073 |
| 2026-06-11 | 5.46 | 5.57 | 5.45 | 5.54 | +1.47% | 5,965,845 |
| 2026-06-10 | 5.25 | 5.46 | 5.25 | 5.46 | +3.21% | 5,462,143 |
| 2026-06-09 | 5.25 | 5.29 | 5.22 | 5.29 | +1.34% | 4,933,664 |
| 2026-06-05 | 5.19 | 5.29 | 5.19 | 5.22 | +0.19% | 3,769,071 |
| 2026-06-04 | 5.16 | 5.23 | 5.16 | 5.21 | +0.97% | 3,400,170 |
| 2026-06-03 | 5.26 | 5.26 | 5.16 | 5.16 | -1.53% | 4,320,308 |
| 2026-06-02 | 5.21 | 5.29 | 5.21 | 5.24 | -0.57% | 4,906,614 |
| 2026-06-01 | 5.36 | 5.40 | 5.27 | 5.27 | -2.77% | 4,045,754 |
| 2026-05-29 | 5.33 | 5.42 | 5.32 | 5.42 | +1.12% | 12,686,148 |
| 2026-05-28 | 5.31 | 5.41 | 5.31 | 5.36 | +0.37% | 7,117,922 |
| 2026-05-27 | 5.14 | 5.34 | 5.13 | 5.34 | +3.29% | 4,721,830 |
| 2026-05-26 | 5.16 | 5.19 | 5.14 | 5.17 | +0.00% | 5,038,795 |
| 2026-05-25 | 5.17 | 5.19 | 5.14 | 5.17 | -0.39% | 3,561,541 |
| 2026-05-22 | 5.25 | 5.25 | 5.18 | 5.19 | +0.19% | 6,394,147 |
| 2026-05-21 | 5.24 | 5.24 | 5.16 | 5.18 | +0.19% | 5,766,959 |
| 2026-05-20 | 5.30 | 5.38 | 5.09 | 5.17 | -3.00% | 8,637,338 |
| 2026-05-19 | 5.30 | 5.37 | 5.27 | 5.33 | +1.52% | 7,448,511 |
| 2026-05-18 | 5.33 | 5.40 | 5.25 | 5.25 | -2.05% | 4,761,944 |
| 2026-05-15 | 5.32 | 5.37 | 5.30 | 5.36 | +1.71% | 5,548,620 |
| 2026-05-14 | 5.30 | 5.34 | 5.26 | 5.27 | -0.19% | 4,548,612 |
| 2026-05-13 | 5.17 | 5.29 | 5.17 | 5.28 | +1.93% | 5,721,659 |
| 2026-05-12 | 5.15 | 5.18 | 5.08 | 5.18 | -0.58% | 6,349,479 |
| 2026-05-11 | 5.27 | 5.31 | 5.20 | 5.21 | -1.70% | 4,884,567 |
| 2026-05-08 | 5.35 | 5.36 | 5.26 | 5.30 | -0.93% | 4,247,228 |
| 2026-05-07 | 5.33 | 5.35 | 5.26 | 5.35 | +1.13% | 8,017,860 |
| 2026-05-06 | 5.35 | 5.45 | 5.19 | 5.29 | -5.03% | 11,617,091 |
| 2026-05-05 | 5.53 | 5.71 | 5.53 | 5.57 | +2.01% | 6,372,031 |
| 2026-05-04 | 5.55 | 5.58 | 5.46 | 5.46 | -1.27% | 2,304,563 |
| 2026-05-01 | 5.51 | 5.56 | 5.44 | 5.53 | +0.18% | 2,505,116 |
| 2026-04-30 | 5.48 | 5.53 | 5.46 | 5.52 | +1.10% | 3,951,996 |
| 2026-04-29 | 5.48 | 5.50 | 5.44 | 5.46 | -0.36% | 2,641,550 |
| 2026-04-28 | 5.50 | 5.55 | 5.46 | 5.48 | -1.26% | 3,306,934 |
| 2026-04-27 | 5.48 | 5.56 | 5.46 | 5.55 | +0.36% | 2,155,387 |
| 2026-04-24 | 5.59 | 5.59 | 5.50 | 5.53 | -0.54% | 2,779,350 |
| 2026-04-23 | 5.58 | 5.61 | 5.53 | 5.56 | -0.89% | 5,846,548 |
| 2026-04-22 | 5.63 | 5.71 | 5.61 | 5.61 | -1.23% | 2,558,905 |
| 2026-04-21 | 5.68 | 5.74 | 5.67 | 5.68 | +0.18% | 3,826,699 |
| 2026-04-20 | 5.65 | 5.70 | 5.64 | 5.67 | +0.71% | 3,395,752 |
| 2026-04-17 | 5.51 | 5.65 | 5.51 | 5.63 | +0.54% | 4,109,544 |
| 2026-04-16 | 5.60 | 5.65 | 5.57 | 5.60 | +0.36% | 6,530,395 |
| 2026-04-15 | 5.63 | 5.65 | 5.56 | 5.58 | +0.00% | 3,837,449 |
| 2026-04-14 | 5.61 | 5.62 | 5.56 | 5.58 | +0.54% | 3,451,951 |
| 2026-04-13 | 5.56 | 5.59 | 5.55 | 5.55 | -0.18% | 2,518,354 |
| 2026-04-10 | 5.51 | 5.58 | 5.51 | 5.56 | +0.54% | 2,643,671 |
| 2026-04-09 | 5.47 | 5.54 | 5.47 | 5.53 | +0.18% | 4,009,040 |
| 2026-04-08 | 5.49 | 5.55 | 5.45 | 5.52 | +1.47% | 7,294,959 |
| 2026-04-07 | 5.46 | 5.51 | 5.42 | 5.44 | +0.74% | 2,672,522 |
| 2026-04-02 | 5.42 | 5.45 | 5.37 | 5.40 | +0.75% | 3,185,789 |
| 2026-04-01 | 5.39 | 5.42 | 5.33 | 5.36 | -0.37% | 4,899,380 |
| 2026-03-31 | 5.40 | 5.42 | 5.35 | 5.38 | +0.19% | 7,456,488 |
| 2026-03-30 | 5.39 | 5.41 | 5.28 | 5.37 | -0.56% | 3,580,471 |
| 2026-03-27 | 5.48 | 5.48 | 5.37 | 5.40 | -0.74% | 3,738,405 |
| 2026-03-26 | 5.44 | 5.48 | 5.41 | 5.44 | -0.37% | 6,467,309 |
| 2026-03-25 | 5.42 | 5.50 | 5.42 | 5.46 | +0.92% | 3,321,780 |
| 2026-03-24 | 5.40 | 5.43 | 5.33 | 5.41 | +0.37% | 4,296,753 |
| 2026-03-23 | 5.25 | 5.39 | 5.25 | 5.39 | +1.70% | 4,010,318 |
| 2026-03-20 | 5.38 | 5.42 | 5.29 | 5.30 | -1.12% | 7,302,150 |
| 2026-03-19 | 5.40 | 5.40 | 5.33 | 5.36 | -0.92% | 5,391,487 |
| 2026-03-18 | 5.32 | 5.46 | 5.32 | 5.41 | +0.74% | 4,548,679 |
| 2026-03-17 | 5.36 | 5.40 | 5.36 | 5.37 | +0.00% | 9,785,951 |
| 2026-03-16 | 5.42 | 5.44 | 5.36 | 5.37 | -0.19% | 2,702,857 |
| 2026-03-13 | 5.39 | 5.41 | 5.36 | 5.38 | -0.19% | 3,693,764 |
| 2026-03-12 | 5.35 | 5.42 | 5.33 | 5.39 | +0.19% | 6,644,783 |
| 2026-03-11 | 5.34 | 5.42 | 5.30 | 5.38 | +1.13% | 6,027,898 |
| 2026-03-10 | 5.36 | 5.37 | 5.30 | 5.32 | +0.00% | 3,246,830 |
| 2026-03-09 | 5.33 | 5.37 | 5.13 | 5.32 | -2.03% | 7,870,494 |
| 2026-03-06 | 5.42 | 5.46 | 5.36 | 5.43 | +1.31% | 4,165,042 |
| 2026-03-05 | 5.43 | 5.46 | 5.26 | 5.36 | -0.74% | 7,885,528 |
| 2026-03-04 | 5.38 | 5.49 | 5.38 | 5.40 | -0.92% | 2,600,969 |
| 2026-03-03 | 5.49 | 5.52 | 5.43 | 5.45 | -1.09% | 2,988,712 |
| 2026-03-02 | 5.50 | 5.55 | 5.46 | 5.51 | +0.00% | 2,466,293 |
| 2026-02-27 | 5.50 | 5.57 | 5.47 | 5.51 | +0.92% | 7,110,346 |
| 2026-02-26 | 5.50 | 5.50 | 5.39 | 5.46 | +1.11% | 3,477,332 |
| 2026-02-25 | 5.37 | 5.40 | 5.32 | 5.40 | -0.92% | 4,647,772 |
| 2026-02-24 | 5.51 | 5.56 | 5.44 | 5.45 | -1.09% | 3,058,360 |
| 2026-02-23 | 5.58 | 5.59 | 5.50 | 5.51 | -1.25% | 2,426,172 |
| 2026-02-20 | 5.55 | 5.58 | 5.51 | 5.58 | +0.00% | 5,633,722 |
| 2026-02-19 | 5.63 | 5.69 | 5.52 | 5.58 | +1.09% | 11,868,576 |
| 2026-02-18 | 5.30 | 5.56 | 5.21 | 5.52 | +6.98% | 10,707,370 |
| 2026-02-17 | 5.13 | 5.17 | 5.09 | 5.16 | +0.58% | 2,017,616 |
| 2026-02-16 | 5.13 | 5.21 | 5.13 | 5.13 | -0.19% | 2,632,126 |
| 2026-02-13 | 5.10 | 5.17 | 5.07 | 5.14 | +0.00% | 2,275,406 |
| 2026-02-12 | 5.20 | 5.24 | 5.13 | 5.14 | -1.72% | 4,583,677 |
| 2026-02-11 | 5.17 | 5.25 | 5.14 | 5.23 | +1.16% | 2,466,780 |
| 2026-02-10 | 5.21 | 5.29 | 5.15 | 5.17 | -1.71% | 3,335,155 |
| 2026-02-09 | 5.30 | 5.30 | 5.21 | 5.26 | +0.38% | 4,433,705 |
| 2026-02-06 | 5.29 | 5.32 | 5.19 | 5.24 | -0.95% | 4,231,202 |
| 2026-02-05 | 5.23 | 5.30 | 5.21 | 5.29 | +2.12% | 5,860,933 |
| 2026-02-04 | 5.10 | 5.23 | 5.10 | 5.18 | -0.58% | 4,541,134 |
| 2026-02-03 | 5.12 | 5.25 | 5.12 | 5.21 | +1.76% | 4,273,869 |
| 2026-02-02 | 5.15 | 5.20 | 5.12 | 5.12 | -0.58% | 4,300,798 |
| 2026-01-30 | 5.28 | 5.28 | 5.15 | 5.15 | -0.19% | 3,970,172 |
| 2026-01-29 | 5.13 | 5.21 | 5.13 | 5.16 | -0.58% | 3,351,531 |
| 2026-01-28 | 5.28 | 5.28 | 5.15 | 5.19 | -0.38% | 3,157,148 |
| 2026-01-27 | 5.19 | 5.27 | 5.14 | 5.21 | +3.17% | 4,438,431 |
| 2026-01-23 | 5.06 | 5.09 | 5.04 | 5.05 | -0.39% | 2,257,721 |
| 2026-01-22 | 5.04 | 5.11 | 5.03 | 5.07 | +1.00% | 2,908,299 |
| 2026-01-21 | 5.03 | 5.07 | 5.01 | 5.02 | -1.57% | 2,020,984 |
| 2026-01-20 | 5.09 | 5.12 | 5.04 | 5.10 | +0.00% | 2,693,775 |
| 2026-01-19 | 5.10 | 5.13 | 5.08 | 5.10 | -0.58% | 1,991,211 |
| 2026-01-16 | 5.13 | 5.19 | 5.10 | 5.13 | -0.77% | 2,131,337 |
| 2026-01-15 | 5.17 | 5.22 | 5.13 | 5.17 | +1.17% | 3,718,934 |
| 2026-01-14 | 5.05 | 5.19 | 5.05 | 5.11 | +1.19% | 4,132,586 |
| 2026-01-13 | 5.05 | 5.08 | 5.02 | 5.05 | -0.59% | 3,386,168 |
| 2026-01-12 | 5.10 | 5.11 | 5.03 | 5.08 | +0.00% | 3,129,890 |
| 2026-01-09 | 5.09 | 5.14 | 5.07 | 5.08 | -0.39% | 2,899,411 |
| 2026-01-08 | 5.06 | 5.10 | 5.02 | 5.10 | +1.59% | 3,008,463 |
| 2026-01-07 | 5.04 | 5.07 | 5.00 | 5.02 | +0.20% | 2,905,385 |
| 2026-01-06 | 5.09 | 5.10 | 5.00 | 5.01 | -1.38% | 3,318,771 |
| 2026-01-05 | 5.16 | 5.20 | 5.08 | 5.08 | -2.31% | 1,784,941 |
| 2026-01-02 | 5.15 | 5.20 | 5.15 | 5.20 | +0.78% | 1,302,238 |
| 2025-12-31 | 5.15 | 5.22 | 5.15 | 5.16 | -0.96% | 1,592,280 |
| 2025-12-30 | 5.20 | 5.23 | 5.19 | 5.21 | +0.39% | 1,242,208 |
| 2025-12-29 | 5.18 | 5.20 | 5.16 | 5.19 | +0.19% | 1,241,007 |
| 2025-12-24 | 5.17 | 5.22 | 5.16 | 5.18 | -0.77% | 1,004,036 |
| 2025-12-23 | 5.17 | 5.23 | 5.11 | 5.22 | +0.38% | 1,671,947 |
| 2025-12-22 | 5.15 | 5.21 | 5.13 | 5.20 | +0.97% | 3,273,829 |
| 2025-12-19 | 5.15 | 5.23 | 5.15 | 5.15 | -0.77% | 11,078,368 |
| 2025-12-18 | 5.18 | 5.20 | 5.15 | 5.19 | +0.39% | 4,138,465 |
| 2025-12-17 | 5.21 | 5.23 | 5.13 | 5.17 | -0.77% | 5,232,600 |
| 2025-12-16 | 5.20 | 5.29 | 5.19 | 5.21 | +0.97% | 7,594,097 |
| 2025-12-15 | 5.29 | 5.29 | 5.15 | 5.16 | -1.90% | 4,670,375 |
| 2025-12-12 | 5.27 | 5.28 | 5.23 | 5.26 | +0.57% | 2,543,590 |
| 2025-12-11 | 5.26 | 5.29 | 5.23 | 5.23 | +0.00% | 4,076,870 |
| 2025-12-10 | 5.30 | 5.30 | 5.23 | 5.23 | -0.57% | 3,437,651 |
| 2025-12-09 | 5.23 | 5.27 | 5.22 | 5.26 | -0.38% | 2,424,450 |
| 2025-12-08 | 5.28 | 5.30 | 5.26 | 5.28 | -0.75% | 2,069,647 |
| 2025-12-05 | 5.31 | 5.34 | 5.28 | 5.32 | -0.56% | 5,605,768 |
| 2025-12-04 | 5.39 | 5.39 | 5.31 | 5.35 | -1.11% | 3,737,630 |
| 2025-12-03 | 5.39 | 5.45 | 5.37 | 5.41 | +0.00% | 6,967,095 |
| 2025-12-02 | 5.50 | 5.55 | 5.41 | 5.41 | -0.18% | 4,051,538 |
| 2025-12-01 | 5.45 | 5.46 | 5.39 | 5.42 | -0.91% | 3,274,858 |
| 2025-11-28 | 5.45 | 5.48 | 5.39 | 5.47 | +0.18% | 6,688,673 |
| 2025-11-27 | 5.43 | 5.47 | 5.38 | 5.46 | +0.74% | 3,338,107 |
| 2025-11-26 | 5.36 | 5.42 | 5.33 | 5.42 | +2.07% | 4,506,414 |
| 2025-11-25 | 5.40 | 5.45 | 5.30 | 5.31 | -1.67% | 3,470,273 |
| 2025-11-24 | 5.38 | 5.40 | 5.33 | 5.40 | +1.31% | 10,590,553 |
| 2025-11-21 | 5.26 | 5.37 | 5.26 | 5.33 | +0.38% | 3,847,097 |
| 2025-11-20 | 5.30 | 5.36 | 5.29 | 5.31 | -0.75% | 3,556,513 |
| 2025-11-19 | 5.32 | 5.38 | 5.31 | 5.35 | +0.56% | 3,264,105 |
| 2025-11-18 | 5.35 | 5.36 | 5.28 | 5.32 | -0.93% | 4,106,329 |
| 2025-11-17 | 5.37 | 5.39 | 5.33 | 5.37 | +0.19% | 2,214,737 |
| 2025-11-14 | 5.33 | 5.39 | 5.33 | 5.36 | -1.29% | 2,607,539 |
| 2025-11-13 | 5.38 | 5.45 | 5.35 | 5.43 | +0.93% | 3,547,915 |
| 2025-11-12 | 5.49 | 5.49 | 5.34 | 5.38 | -1.28% | 3,073,717 |
| 2025-11-11 | 5.46 | 5.50 | 5.44 | 5.45 | +0.00% | 3,060,296 |
| 2025-11-10 | 5.41 | 5.45 | 5.39 | 5.45 | +0.18% | 2,257,338 |
| 2025-11-07 | 5.43 | 5.47 | 5.42 | 5.44 | -0.18% | 2,939,539 |
| 2025-11-06 | 5.43 | 5.46 | 5.41 | 5.45 | +0.93% | 3,306,186 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+7.84%). Worst month: Oct (-5.82%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is The Lottery Corporation Ltd's (TLC.AX) latest close?
5.42 on 2026-10-30, from the Closelook data lake's daily price record.
What is TLC.AX's 52-week high and low?
5.77 high and 4.70 low over the trailing 52 weeks, as of 2026-10-30.
What is The Lottery Corporation Ltd's strongest and weakest month historically?
Historically, TLC.AX's strongest calendar month has been Jun (average +7.84%) and its weakest Oct (average -5.82%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on TLC.AX?
Recovery attempt under the 200-day: Trades +7.9% vs the 50-day and +2.2% vs the 200-day average, 6.1% below the 52-week high and +15.3% off the 52-week low; a death cross printed 35 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is TLC.AX above its 50-day and 200-day moving averages?
The Lottery Corporation Ltd trades 7.9% above its 50-day and 2.2% above its 200-day moving average (4.3% above its 20-day). As of 2026-10-30.