AJ Lucas Group Limited Historical Data - AJL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
AJ Lucas Group Limited (AJL)
AJ Lucas Group Limited (AJL) Historical

AJ Lucas Group Limited (AJL)

0.013

0.00

(0.00%)

Closed April 29 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0025	23.8095238095	0.0105	0.011	0.0105	137341	0.011	DE
4	0.002	18.1818181818	0.011	0.012	0.01	457265	0.0109899	DE
12	0.002	18.1818181818	0.011	0.014	0.01	355024	0.01128962	DE
26	0.001	8.33333333333	0.012	0.014	0.01	376745	0.01167008	DE
52	-0.004	-23.5294117647	0.017	0.02	0.01	533575	0.01311069	DE
156	-0.016	-55.1724137931	0.029	0.24	0.01	1014405	0.05967139	DE
260	-0.082	-86.3157894737	0.095	0.28	0.01	978035	0.0557657	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.011	0	0.00	0.011	0.011	0.011	0
1713939300	0.011	0	0.00	0.011	0.011	0.011	224578
1713852900	0.011	0	0.00	0.011	0.011	0.011	4184
1713766500	0.011	-0.001	-8.33	0.0105	0.011	0.0105	183260
1713507300	0.012	0.001	9.09	0.012	0.012	0.012	121052
1713420900	0.011	0	0.00	0.011	0.011	0.01	390045
1713334500	0.011	0	0.00	0.011	0.011	0.011	350000
1713248100	0.011	0	0.00	0.01	0.011	0.01	1272389
1713161700	0.011	0	0.00	0.011	0.011	0.011	50000
1712902500	0.011	0	0.00	0.011	0.011	0.011	0
1712816100	0.011	0	0.00	0.012	0.012	0.011	95604
1712729700	0.011	0	0.00	0.011	0.011	0.011	2396
1712643300	0.011	0	0.00	0.011	0.011	0.011	3654
1712553300	0.011	0	0.00	0.011	0.011	0.011	0
1712294100	0.011	0.001	10.00	0.01	0.011	0.01	3081000
1712207700	0.01	0	0.00	0.01	0.01	0.01	138203
1712121300	0.01	-0.001	-9.09	0.01	0.01	0.01	52106
1712034900	0.011	0	0.00	0.011	0.011	0.01	890502
1711602900	0.011	0	0.00	0.011	0.011	0.011	100070
1711516500	0.011	0	0.00	0.011	0.011	0.011	180659
1711430100	0.011	-0.001	-8.33	0.012	0.012	0.011	251631
1711343700	0.012	0	0.00	0.012	0.012	0.012	0
1711084500	0.012	0.001	9.09	0.012	0.012	0.012	66000
1710998100	0.011	-0.001	-8.33	0.01	0.011	0.01	340873
1710911700	0.012	0.001	9.09	0.011	0.012	0.011	362204
1710825300	0.011	-0.001	-8.33	0.011	0.0115	0.0105	4771558
1710738900	0.012	0	0.00	0.011	0.012	0.011	88325
1710479700	0.012	0	0.00	0.012	0.013	0.012	202582
1710393300	0.012	-0.001	-7.69	0.012	0.012	0.012	5000
1710306900	0.013	0.001	8.33	0.013	0.013	0.013	25000
1710220500	0.012	0	0.00	0.012	0.0125	0.012	680920
1710134100	0.012	0	0.00	0.012	0.012	0.012	369091
1709874900	0.012	0	0.00	0.013	0.013	0.012	11546
1709788500	0.012	0	0.00	0.012	0.012	0.012	46620
1709702100	0.012	0	0.00	0.012	0.012	0.012	68733
1709615700	0.012	0	0.00	0.012	0.012	0.012	1170
1709529300	0.012	0	0.00	0.012	0.012	0.012	2865
1709270100	0.012	-0.002	-14.29	0.013	0.013	0.012	259455
1709183700	0.014	0.001	7.69	0.012	0.014	0.012	133255
1709097300	0.013	0	0.00	0.013	0.013	0.013	0
1709010900	0.013	0.001	8.33	0.011	0.014	0.011	603112
1708924500	0.012	0.001	9.09	0.011	0.012	0.011	67620
1708665300	0.011	0	0.00	0.011	0.011	0.011	0
1708578900	0.011	0	0.00	0.011	0.011	0.011	5508
1708492500	0.011	0	0.00	0.011	0.011	0.011	0
1708406100	0.011	0	0.00	0.011	0.011	0.011	17281
1708319700	0.011	0	0.00	0.011	0.011	0.011	123
1708060500	0.011	-0.001	-8.33	0.011	0.011	0.011	211444
1707974100	0.012	0	0.00	0.012	0.012	0.012	0
1707887700	0.012	0.001	9.09	0.011	0.012	0.011	375000
1707801300	0.011	0	0.00	0.011	0.011	0.011	24390
1707714900	0.011	-0.001	-8.33	0.012	0.012	0.011	158652
1707455700	0.012	0.001	9.09	0.012	0.012	0.012	392795
1707369300	0.011	0	0.00	0.011	0.011	0.011	9000
1707282900	0.011	-0.001	-8.33	0.011	0.011	0.011	909
1707196500	0.012	0	0.00	0.011	0.012	0.011	348794
1707110100	0.012	0	0.00	0.012	0.012	0.012	0
1706850900	0.012	0	0.00	0.012	0.012	0.011	660000
1706764500	0.012	0	0.00	0.012	0.012	0.012	59701
1706678100	0.012	0	0.00	0.012	0.012	0.012	612716
1706591700	0.012	0.001	9.09	0.011	0.012	0.011	1198607
1706505300	0.011	0	0.00	0.012	0.012	0.011	456788
1706159700	0.011	0	0.00	0.011	0.011	0.011	85000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions