Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 26-Jan-20 07:31:01 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TLC) THE LOTTERY CORPORATION LIMITED home page...

     Prev Section TOC    Company Info for TLC    Fundamental Next Section
Listing Code TLC
Listing Name THE LOTTERY CORPORATION LIMITED
GICS Sector Consumer Services
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name TOURISM, HOTELS & LE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TLC6


Maximum Price date available .. Monday 19th January 2026
Latest price with VOLUME for TLC .. Wednesday 21st August 2024

TLC is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company TLC
DATE ### ### ### ### ### ###
SHARE PRICE ### ### ### 4.87 4.82
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 26.83 ### ### 37.75 ###
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 5.26 ### ### ### ###
Year Low ### ### ### ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 5.26 ### ### ### ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for TLC    Options Next Section

Score Company TLC for Ownership
CtrLinksDateNewsScore
1 an 2025-12-16  2025-12-18 03:19 GMT, Price
Closed at $5.21 		-4
Price range $0.115 -> $6, for Dates 2005-Feb-02 Wed -> 2025-Dec-16 Tue
 

     Prev Section News    Options owned by TLC    Warrants Next Section
CounterOption
Code		Effective
As At Date		MarketCall
Put		Expiry
Date		PriceStyle
Eur/Amer		ContractDerivProdCat
1 TLCCP7 ### ASX C ### 4.5 A ### TLC OS
2 TLCCQ7 ### ASX P ### 4.5 A ### TLC OS
3 TLCCR7 ### ASX C ### ### A ### TLC OS
4 TLCCS7 ### ASX P ### ### A ### TLC OS
5 TLCCT7 ### ASX C ### 4.7 A ### TLC OS
6 TLCCU7 ### ASX P ### 4.7 A ### TLC OS
7 TLCCV7 ### ASX C ### 4.8 A ### TLC OS
8 TLCCW7 ### ASX P ### 4.8 A ### TLC OS
9 TLCCX7 ### ASX C ### ### A ### TLC OS
10 TLCCY7 ### ASX P ### ### A ### TLC OS
11 TLCCZ7 ### ASX C ### 5 A ### TLC OS
12 TLCD17 ### ASX P ### 5 A ### TLC OS
13 TLCD27 ### ASX C ### 5.25 A ### TLC OS
14 TLCD37 ### ASX P ### 5.25 A ### TLC OS
15 TLCD47 ### ASX C ### 5.5 A ### TLC OS
16 TLCD57 ### ASX P ### 5.5 A ### TLC OS
17 TLCD67 ### ASX C ### 5.75 A ### TLC OS
18 TLCD77 ### ASX P ### 5.75 A ### TLC OS
19 TLCD87 ### ASX C ### 6 A ### TLC OS
20 TLCD97 ### ASX P ### 6 A ### TLC OS
21 TLCDK7 ### ASX C ### 6.25 A ### TLC OS
22 TLCDL7 ### ASX P ### 6.25 A ### TLC OS
23 TLCDM7 ### ASX C ### 6.5 A ### TLC OS
24 TLCDN7 ### ASX P ### 6.5 A ### TLC OS
25 TLCDO7 ### ASX C ### 6.75 A ### TLC OS
26 TLCDP7 ### ASX P ### 6.75 A ### TLC OS
27 TLCDQ7 ### ASX C ### 7 A ### TLC OS
28 TLCDR7 ### ASX P ### 7 A ### TLC OS
29 TLCDS7 ### ASX C ### 7.25 A ### TLC OS
30 TLCDT7 ### ASX P ### 7.25 A ### TLC OS
31 TLCDU7 ### ASX C ### ### E ### TLC OS
32 TLCDV7 ### ASX P ### ### E ### TLC OS
33 TLCDW7 ### ASX C ### ### E ### TLC OS
34 TLCDX7 ### ASX P ### ### E ### TLC OS
35 TLCDY7 ### ASX C ### 5.26 E ### TLC OS
36 TLCDZ7 ### ASX P ### 5.26 E ### TLC OS
37 TLCE17 ### ASX C ### 5.51 E ### TLC OS
38 TLCE27 ### ASX P ### 5.51 E ### TLC OS
39 TLCE37 ### ASX C ### 5.76 E ### TLC OS
40 TLCE47 ### ASX P ### 5.76 E ### TLC OS
41 TLCE57 ### ASX C ### ### E ### TLC OS
42 TLCE67 ### ASX P ### ### E ### TLC OS
43 TLCE77 ### ASX C ### 6.26 E ### TLC OS
44 TLCE87 ### ASX P ### 6.26 E ### TLC OS
45 TLCE97 ### ASX C ### ### E ### TLCL LE
46 TLCEF7 ### ASX C ### 4.4 A ### TLC OS
47 TLCEG7 ### ASX P ### 4.4 A ### TLC OS
48 TLCEH7 ### ASX C ### 4.81 E ### TLC OS
49 TLCEI7 ### ASX P ### 4.81 E ### TLC OS
50 TLCEZ7 ### ASX C ### 7.5 A ### TLC OS
51 TLCF17 ### ASX P ### 7.5 A ### TLC OS
52 TLCF27 ### ASX C ### 6.51 E ### TLC OS
53 TLCF37 ### ASX P ### 6.51 E ### TLC OS
54 TLCF47 ### ASX C ### ### A ### TLC OS
55 TLCF57 ### ASX P ### ### A ### TLC OS
56 TLCF67 ### ASX C ### 4.7 A ### TLC OS
57 TLCF77 ### ASX P ### 4.7 A ### TLC OS
58 TLCF87 ### ASX C ### 4.8 A ### TLC OS
59 TLCF97 ### ASX P ### 4.8 A ### TLC OS
60 TLCFF7 ### ASX C ### ### A ### TLC OS
61 TLCFG7 ### ASX P ### ### A ### TLC OS
62 TLCFH7 ### ASX C ### 5 A ### TLC OS
63 TLCFI7 ### ASX P ### 5 A ### TLC OS
64 TLCFJ7 ### ASX C ### 5.25 A ### TLC OS
65 TLCFK7 ### ASX P ### 5.25 A ### TLC OS
66 TLCFL7 ### ASX C ### 5.5 A ### TLC OS
67 TLCFM7 ### ASX P ### 5.5 A ### TLC OS
68 TLCFN7 ### ASX C ### 5.75 A ### TLC OS
69 TLCFO7 ### ASX P ### 5.75 A ### TLC OS
70 TLCFP7 ### ASX C ### 6 A ### TLC OS
71 TLCFQ7 ### ASX P ### 6 A ### TLC OS
72 TLCFR7 ### ASX C ### 6.25 A ### TLC OS
73 TLCFS7 ### ASX P ### 6.25 A ### TLC OS
74 TLCFT7 ### ASX C ### 6.5 A ### TLC OS
75 TLCFU7 ### ASX P ### 6.5 A ### TLC OS
76 TLCFV7 ### ASX C ### 6.75 A ### TLC OS
77 TLCFW7 ### ASX P ### 6.75 A ### TLC OS
78 TLCFX7 ### ASX C ### 7 A ### TLC OS
79 TLCFY7 ### ASX P ### 7 A ### TLC OS
80 TLCFZ7 ### ASX C ### 7.25 A ### TLC OS
81 TLCG17 ### ASX P ### 7.25 A ### TLC OS
82 TLCG27 ### ASX C ### 7.5 A ### TLC OS
83 TLCG37 ### ASX P ### 7.5 A ### TLC OS
84 TLCG47 ### ASX C ### ### E ### TLC OS
85 TLCG57 ### ASX P ### ### E ### TLC OS
86 TLCG67 ### ASX C ### 5.26 E ### TLC OS
87 TLCG77 ### ASX P ### 5.26 E ### TLC OS
88 TLCG87 ### ASX C ### 5.51 E ### TLC OS
89 TLCG97 ### ASX P ### 5.51 E ### TLC OS
90 TLCGK7 ### ASX C ### 5.76 E ### TLC OS
91 TLCGL7 ### ASX P ### 5.76 E ### TLC OS
92 TLCGM7 ### ASX C ### ### E ### TLC OS
93 TLCGN7 ### ASX P ### ### E ### TLC OS
94 TLCGO7 ### ASX C ### 6.26 E ### TLC OS
95 TLCGP7 ### ASX P ### 6.26 E ### TLC OS
96 TLCGQ7 ### ASX C ### 6.51 E ### TLC OS
97 TLCGR7 ### ASX P ### 6.51 E ### TLC OS
98 TLCGS7 ### ASX C ### ### E ### TLCL LE
99 TLCIF7 ### ASX C ### 7.75 A ### TLC OS
100 TLCIG7 ### ASX P ### 7.75 A ### TLC OS
101 TLCIH7 ### ASX C ### 6.76 E ### TLC OS
102 TLCII7 ### ASX P ### 6.76 E ### TLC OS
103 TLCIJ7 ### ASX C ### 7.75 A ### TLC OS
104 TLCIK7 ### ASX P ### 7.75 A ### TLC OS
105 TLCIL7 ### ASX C ### 6.76 E ### TLC OS
106 TLCIM7 ### ASX P ### 6.76 E ### TLC OS
107 TLCIN7 ### ASX C ### ### A ### TLC OS
108 TLCIO7 ### ASX P ### ### A ### TLC OS
109 TLCIP7 ### ASX C ### 4.7 A ### TLC OS
110 TLCIQ7 ### ASX P ### 4.7 A ### TLC OS
111 TLCIR7 ### ASX C ### 4.8 A ### TLC OS
112 TLCIS7 ### ASX P ### 4.8 A ### TLC OS
113 TLCIT7 ### ASX C ### ### A ### TLC OS
114 TLCIU7 ### ASX P ### ### A ### TLC OS
115 TLCIV7 ### ASX C ### 5 A ### TLC OS
116 TLCIW7 ### ASX P ### 5 A ### TLC OS
117 TLCIX7 ### ASX C ### 5.25 A ### TLC OS
118 TLCIY7 ### ASX P ### 5.25 A ### TLC OS
119 TLCIZ7 ### ASX C ### 5.5 A ### TLC OS
120 TLCJ17 ### ASX P ### 5.5 A ### TLC OS
121 TLCJ27 ### ASX C ### 5.75 A ### TLC OS
122 TLCJ37 ### ASX P ### 5.75 A ### TLC OS
123 TLCJ47 ### ASX C ### 6 A ### TLC OS
124 TLCJ57 ### ASX P ### 6 A ### TLC OS
125 TLCJ67 ### ASX C ### 6.25 A ### TLC OS
126 TLCJ77 ### ASX P ### 6.25 A ### TLC OS
127 TLCJ87 ### ASX C ### 6.5 A ### TLC OS
128 TLCJ97 ### ASX P ### 6.5 A ### TLC OS
129 TLCJA7 ### ASX C ### 6.75 A ### TLC OS
130 TLCJB7 ### ASX P ### 6.75 A ### TLC OS
131 TLCJC7 ### ASX C ### 7 A ### TLC OS
132 TLCJD7 ### ASX P ### 7 A ### TLC OS
133 TLCJE7 ### ASX C ### 7.25 A ### TLC OS
134 TLCJF7 ### ASX P ### 7.25 A ### TLC OS
135 TLCJG7 ### ASX C ### 7.5 A ### TLC OS
136 TLCJH7 ### ASX P ### 7.5 A ### TLC OS
137 TLCJI7 ### ASX C ### ### E ### TLC OS
138 TLCJJ7 ### ASX P ### ### E ### TLC OS
139 TLCJK7 ### ASX C ### 5.26 E ### TLC OS
140 TLCJL7 ### ASX P ### 5.26 E ### TLC OS
141 TLCJM7 ### ASX C ### 5.51 E ### TLC OS
142 TLCJN7 ### ASX P ### 5.51 E ### TLC OS
143 TLCJO7 ### ASX C ### 5.76 E ### TLC OS
144 TLCJP7 ### ASX P ### 5.76 E ### TLC OS
145 TLCJQ7 ### ASX C ### ### E ### TLC OS
146 TLCJR7 ### ASX P ### ### E ### TLC OS
147 TLCJS7 ### ASX C ### 6.26 E ### TLC OS
148 TLCJT7 ### ASX P ### 6.26 E ### TLC OS
149 TLCJU7 ### ASX C ### 6.51 E ### TLC OS
150 TLCJV7 ### ASX P ### 6.51 E ### TLC OS
151 TLCJW7 ### ASX C ### ### E ### TLCL LE
152 TLCJX7 ### ASX C ### 7.75 A ### TLC OS
153 TLCJY7 ### ASX P ### 7.75 A ### TLC OS
154 TLCJZ7 ### ASX C ### 6.76 E ### TLC OS
155 TLCK17 ### ASX P ### 6.76 E ### TLC OS
156 TLCK27 ### ASX C ### 4.5 A ### TLC OS
157 TLCK37 ### ASX P ### 4.5 A ### TLC OS
158 TLCK47 ### ASX C ### ### E ### TLC OS
159 TLCK57 ### ASX P ### ### E ### TLC OS
160 TLCK67 ### ASX C ### 4.5 A ### TLC OS
161 TLCK77 ### ASX P ### 4.5 A ### TLC OS
162 TLCK87 ### ASX C ### ### E ### TLC OS
163 TLCK97 ### ASX P ### ### E ### TLC OS
164 TLCKA7 ### ASX C ### ### A ### TLC OS
165 TLCKB7 ### ASX P ### ### A ### TLC OS
166 TLCKC7 ### ASX C ### 4.7 A ### TLC OS
167 TLCKD7 ### ASX P ### 4.7 A ### TLC OS
168 TLCKE7 ### ASX C ### 4.8 A ### TLC OS
169 TLCKF7 ### ASX P ### 4.8 A ### TLC OS
170 TLCKG7 ### ASX C ### ### A ### TLC OS
171 TLCKH7 ### ASX P ### ### A ### TLC OS
172 TLCKI7 ### ASX C ### 5 A ### TLC OS
173 TLCKJ7 ### ASX P ### 5 A ### TLC OS
174 TLCKK7 ### ASX C ### 5.25 A ### TLC OS
175 TLCKL7 ### ASX P ### 5.25 A ### TLC OS
176 TLCKM7 ### ASX C ### 5.5 A ### TLC OS
177 TLCKN7 ### ASX P ### 5.5 A ### TLC OS
178 TLCKO7 ### ASX C ### 5.75 A ### TLC OS
179 TLCKP7 ### ASX P ### 5.75 A ### TLC OS
180 TLCKQ7 ### ASX C ### 6 A ### TLC OS
181 TLCKR7 ### ASX P ### 6 A ### TLC OS
182 TLCKS7 ### ASX C ### 6.25 A ### TLC OS
183 TLCKT7 ### ASX P ### 6.25 A ### TLC OS
184 TLCKU7 ### ASX C ### 6.5 A ### TLC OS
185 TLCKV7 ### ASX P ### 6.5 A ### TLC OS
186 TLCKW7 ### ASX C ### 6.75 A ### TLC OS
187 TLCKX7 ### ASX P ### 6.75 A ### TLC OS
188 TLCKY7 ### ASX C ### 7 A ### TLC OS
189 TLCKZ7 ### ASX P ### 7 A ### TLC OS
190 TLCL17 ### ASX C ### 7.25 A ### TLC OS
191 TLCL27 ### ASX P ### 7.25 A ### TLC OS
192 TLCL37 ### ASX C ### 7.5 A ### TLC OS
193 TLCL47 ### ASX P ### 7.5 A ### TLC OS
194 TLCL57 ### ASX C ### ### E ### TLC OS
195 TLCL67 ### ASX P ### ### E ### TLC OS
196 TLCL77 ### ASX C ### 5.26 E ### TLC OS
197 TLCL87 ### ASX P ### 5.26 E ### TLC OS
198 TLCL97 ### ASX C ### 5.51 E ### TLC OS
199 TLCLA7 ### ASX P ### 5.51 E ### TLC OS
200 TLCLB7 ### ASX C ### 5.76 E ### TLC OS
201 TLCLC7 ### ASX P ### 5.76 E ### TLC OS
202 TLCLD7 ### ASX C ### ### E ### TLC OS
203 TLCLE7 ### ASX P ### ### E ### TLC OS
204 TLCLF7 ### ASX C ### 6.26 E ### TLC OS
205 TLCLG7 ### ASX P ### 6.26 E ### TLC OS
206 TLCLH7 ### ASX C ### 6.51 E ### TLC OS
207 TLCLI7 ### ASX P ### 6.51 E ### TLC OS
208 TLCLJ7 ### ASX C ### ### E ### TLCL LE
209 TLCLK7 ### ASX C ### 4.5 A ### TLC OS
210 TLCLL7 ### ASX P ### 4.5 A ### TLC OS
211 TLCLM7 ### ASX C ### ### E ### TLC OS
212 TLCLN7 ### ASX P ### ### E ### TLC OS
     Prev Section Options    Warrants owned by TLC    Charting Next Section
CtrWarrant
Code		Effective
As At
Date		Type of
Warrant		Expiry
Date		RatioExerciseStyle
Eur/
Amer		IssuerReg-
istry		Notes
1 TLCJOA ### Instalment MINI ### 1 3.972 A CITIWARRANTS COR
2 TLCJOB ### Instalment MINI ### 1 3.1141 A CITIWARRANTS COR
3 TLCKOA ### MINI Call ### 1 ### A CITIWARRANTS COR
4 TLCKOP ### MINI Put ### 1 ### A CITIWARRANTS COR
5 TLCKOQ ### MINI Put ### 1 ### A CITIWARRANTS COR
6 TLCKOR ### MINI Put ### 1 ### A CITIWARRANTS COR
7 TLCSO1 ### Barrier SFI ### 1 2.8778 A CITIWARRANTS COR
8 TLCSO2 ### Barrier SFI ### 1 ### A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (TLC) THE LOTTERY CORPORATION LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 2 1.0
MAX 6 ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for TLC

     Prev Section Weekly    Format Enhanced Daily Prices for TLC    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (TLC) THE LOTTERY CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.19
2026-Jan-19 Mon ### ### ### ### ### ### ### ### 26.8
2026-Jan-16 Fri ### ### ### ### ### 10,965,728 ### ### 27.0
2026-Jan-15 Thu ### 5.22 ### ### ### 19,245,483 ### ### ###
2026-Jan-14 Wed ### ### ### ### 4,132,586 21,158,840 1.2 73.4 26.9
2026-Jan-13 Tue ### ### ### ### ### 17,100,148 ### ### 26.6
2026-Jan-12 Mon ### ### 5.025 ### ### ### ### 32.2 ###
2026-Jan-09 Fri ### ### ### ### ### ### ### ### ###
2026-Jan-08 Thu ### ### ### ### ### 15,222,822 ### 68.6 26.8
2026-Jan-07 Wed ### ### 5 ### 2,905,385 ### ### 34.5 ###
2026-Jan-06 Tue ### ### 5 ### 3,318,771 ### -1.6 ### 26.4
2026-Jan-05 Mon ### 5.2 ### ### 1,784,941 ### -1.6 26.0 ###
2026-Jan-02 Fri ### 5.2 ### 5.2 ### 6,739,081 1.0 70.9 27.4
2025-Dec-31 Wed ### 5.22 ### ### 1,592,280 8,255,971 ### ### 27.2
2025-Dec-30 Tue 5.2 5.23 ### 5.21 ### ### ### ### ###
2025-Dec-29 Mon ### 5.2 ### ### ### ### ### ### 27.3
2025-Dec-24 Wed ### 5.22 ### ### ### 5,210,946 ### 66.6 ###
2025-Dec-23 Tue ### 5.23 ### 5.22 1,671,947 ### ### ### ###
2025-Dec-22 Mon ### 5.21 ### 5.2 3,273,829 ### 1.0 ### 27.4
2025-Dec-19 Fri ### 5.23 ### ### ### 57,496,729 ### 60.3 27.1
2025-Dec-18 Thu ### 5.2 ### ### ### 21,416,556 ### 69.7 27.3
2025-Dec-17 Wed 5.21 5.23 ### ### ### 27,117,949 ### ### ###
2025-Dec-16 Tue 5.2 5.29 ### 5.21 ### ### ### ### ###
2025-Dec-15 Mon 5.29 5.29 ### ### 4,670,375 24,379,357 -2.5 21.7 27.2
2025-Dec-12 Fri 5.27 5.28 5.23 5.26 ### ### ### ### 27.7
2025-Dec-11 Thu 5.26 5.29 5.23 5.23 4,076,870 ### -0.6 ### ###
2025-Dec-10 Wed ### ### 5.23 5.23 3,437,651 ### -1.3 ### ###
2025-Dec-09 Tue 5.23 5.27 5.22 5.26 2,424,450 12,716,240 0.6 78.0 27.7
2025-Dec-08 Mon 5.28 ### 5.26 5.28 2,069,647 ### ### 69.5 ###
2025-Dec-05 Fri ### ### 5.28 ### ### 29,766,628 0.2 69.1 28.0
2025-Dec-04 Thu ### ### ### ### ### 19,996,320 -0.7 38.3 28.2
2025-Dec-03 Wed ### 5.45 ### 5.41 ### 37,691,983 0.4 68.6 ###
2025-Dec-02 Tue 5.5 5.55 5.41 5.41 ### 22,202,428 ### ### ###
2025-Dec-01 Mon 5.45 5.46 ### 5.42 3,274,858 ### -0.6 44.9 ###
2025-Nov-28 Fri 5.45 5.48 ### 5.47 6,688,673 ### ### ### ###
2025-Nov-27 Thu 5.43 5.47 5.375 5.46 ### 18,100,885 0.6 72.1 ###
2025-Nov-26 Wed ### 5.42 ### 5.42 ### 24,221,975 ### 73.2 ###
2025-Nov-25 Tue 5.4 5.45 ### ### 3,470,273 ### ### 21.3 27.9
2025-Nov-24 Mon ### 5.4 ### 5.4 10,590,553 ### 0.4 66.0 ###
2025-Nov-21 Fri 5.26 ### 5.26 ### ### 20,447,320 ### ### 28.1
2025-Nov-20 Thu ### ### 5.29 ### ### ### 0.2 ### 27.9
2025-Nov-19 Wed ### ### ### ### ### 17,446,641 ### ### 28.2
2025-Nov-18 Tue ### 5.355 5.28 ### 4,106,329 ### ### 58.2 28.0
2025-Nov-17 Mon ### ### ### ### ### ### ### 60.3 ###
2025-Nov-14 Fri ### ### ### ### ### ### ### ### ###
2025-Nov-13 Thu ### 5.45 ### 5.43 ### 19,158,741 0.9 78.0 28.6
2025-Nov-12 Wed 5.49 5.49 5.345 ### ### ### ### ### 28.3
2025-Nov-11 Tue 5.46 5.5 5.44 5.45 ### ### -0.2 40.4 28.7
2025-Nov-10 Mon 5.44 5.45 ### 5.45 ### 12,234,771 0.2 53.8 28.7
2025-Nov-07 Fri 5.43 5.47 ### 5.44 ### 15,998,441 0.2 ### ###
2025-Nov-06 Thu 5.43 5.46 5.41 5.45 3,306,186 17,969,120 ### ### 28.7
2025-Nov-05 Wed 5.42 5.475 5.4 5.4 ### ### ### ### ###
2025-Nov-04 Tue 5.44 5.47 ### 5.4 ### 11,695,757 ### 40.3 ###
2025-Nov-03 Mon 5.49 5.5 5.41 5.44 ### 15,213,449 ### 39.2 ###
2025-Oct-31 Fri 5.55 5.56 5.5 5.5 3,156,627 17,456,147 ### ### 28.9
2025-Oct-30 Thu 5.53 5.57 5.51 5.56 ### ### 0.5 72.7 ###
2025-Oct-29 Wed ### ### 5.545 5.59 1,962,042 11,021,770 -1.8 ### ###
2025-Oct-28 Tue ### ### ### ### 2,297,783 13,005,451 0.4 ### 29.8
2025-Oct-27 Mon ### ### ### ### ### 8,973,789 -0.2 ### 29.7
2025-Oct-24 Fri ### 5.655 ### ### 2,210,675 12,451,626 0.2 70.3 ###
2025-Oct-23 Thu 5.57 ### 5.56 ### 2,206,188 ### ### 67.0 29.6
2025-Oct-22 Wed ### ### 5.55 ### ### 15,100,058 -0.9 40.9 ###
2025-Oct-21 Tue 5.5 5.71 5.5 ### 3,846,925 ### ### ### ###
2025-Oct-20 Mon 5.76 5.8 5.72 5.74 1,827,771 ### -0.3 ### ###
2025-Oct-17 Fri ### 5.76 ### 5.74 3,842,479 ### 2.0 88.4 ###
2025-Oct-16 Thu ### ### 5.58 ### 3,348,223 ### 1.1 ### 29.8
2025-Oct-15 Wed 5.59 ### 5.52 5.59 7,138,789 39,941,524 ### 61.7 ###
2025-Oct-14 Tue 5.55 5.59 5.5 5.59 4,128,822 ### 0.7 ### ###
2025-Oct-13 Mon ### ### 5.54 5.59 ### ### ### ### ###
2025-Oct-10 Fri 5.58 ### 5.56 5.59 ### ### 0.2 ### ###
2025-Oct-09 Thu ### ### 5.59 ### 3,967,047 ### ### 32.0 ###
2025-Oct-08 Wed ### ### 5.55 ### 4,058,670 22,708,258 -0.4 39.9 ###
2025-Oct-07 Tue 5.72 5.74 ### ### ### ### ### ### 29.7
2025-Oct-06 Mon 5.78 5.78 5.71 5.75 ### ### ### 37.4 ###
2025-Oct-03 Fri 5.75 5.79 5.71 5.76 4,034,624 23,199,088 0.2 ### 30.3
2025-Oct-02 Thu 5.88 5.88 ### 5.77 ### 25,853,159 -1.9 19.3 30.4
2025-Oct-01 Wed 5.88 5.88 5.83 5.84 2,859,142 16,740,276 -0.7 31.2 ###
2025-Sep-30 Tue 5.85 ### 5.81 5.88 4,052,650 ### ### ### 30.9
2025-Sep-29 Mon 5.81 5.88 5.81 5.83 2,040,986 ### 0.3 64.7 30.7
2025-Sep-26 Fri 5.74 ### ### 5.83 3,430,182 19,895,055 ### ### 30.7
2025-Sep-25 Thu 5.79 5.8 5.71 5.74 5,155,975 ### ### 29.2 ###
2025-Sep-24 Wed 5.8 5.84 5.76 5.83 ### ### ### 72.1 30.7
2025-Sep-23 Tue 5.87 5.87 5.79 5.84 ### ### ### ### ###
2025-Sep-22 Mon ### ### 5.86 5.88 1,797,854 10,571,381 ### 37.3 30.9
2025-Sep-19 Fri ### ### 5.86 5.86 9,981,421 ### -0.7 ### 30.8
2025-Sep-18 Thu ### ### 5.85 5.86 3,542,020 20,827,077 -0.8 27.3 30.8
2025-Sep-17 Wed ### 6 5.87 ### ### ### ### ### 31.1
2025-Sep-16 Tue ### ### ### ### ### 18,551,587 ### 34.7 31.1
2025-Sep-15 Mon ### ### ### ### 2,479,875 14,693,259 ### ### ###
2025-Sep-12 Fri ### ### ### ### 2,015,940 12,004,922 0.7 69.0 ###
2025-Sep-11 Thu ### ### ### ### ### 24,196,970 ### 68.5 ###
2025-Sep-10 Wed ### ### ### ### ### ### ### ### 31.4
2025-Sep-09 Tue 5.86 ### 5.8 ### 3,109,444 ### 1.0 ### 31.2
2025-Sep-08 Mon ### ### 5.85 ### 3,670,921 ### ### 66.2 31.1
2025-Sep-05 Fri ### ### ### ### 4,308,755 ### ### 65.3 31.2
2025-Sep-04 Thu 5.86 ### 5.84 ### 3,767,456 ### 0.7 72.0 31.1
2025-Sep-03 Wed 5.83 5.89 5.79 5.84 5,312,227 ### 0.2 ### ###
2025-Sep-02 Tue ### ### 5.83 5.86 3,269,774 ### ### 29.4 30.8
2025-Sep-01 Mon 5.86 ### 5.86 ### 2,760,688 16,260,452 0.7 72.5 31.1
2025-Aug-29 Fri 5.89 ### 5.85 5.88 ### 15,789,870 -0.2 ### 30.9
2025-Aug-28 Thu 5.82 ### 5.81 ### 3,184,976 18,679,884 1.5 80.5 31.1
2025-Aug-27 Wed 5.78 5.82 5.73 5.81 ### 17,906,051 ### 67.3 30.6
2025-Aug-26 Tue 5.89 ### 5.84 5.84 6,459,220 37,915,621 -0.8 31.7 ###
2025-Aug-25 Mon 5.86 ### 5.84 5.89 ### ### ### ### ###
2025-Aug-22 Fri 5.77 5.89 5.755 5.86 6,678,548 38,885,845 ### 80.4 30.8
2025-Aug-21 Thu 5.71 5.855 ### 5.85 ### 98,573,682 2.5 ### ###
2025-Aug-20 Wed 5.47 5.8 ### ### ### 39,695,422 3.5 ### ###
2025-Aug-19 Tue 5.41 5.41 5.23 5.29 4,091,372 ### ### 20.4 27.8
2025-Aug-18 Mon 5.41 5.43 ### 5.41 2,717,878 ### ### ### ###
2025-Aug-15 Fri 5.4 5.45 ### 5.43 ### ### 0.6 64.1 28.6
2025-Aug-14 Thu 5.41 5.41 ### ### ### ### -0.4 ### 28.4
2025-Aug-13 Wed ### 5.41 ### 5.4 1,835,347 9,883,343 0.2 ### ###
2025-Aug-12 Tue 5.4 5.43 ### ### ### 19,407,978 -0.2 ### 28.4
2025-Aug-11 Mon ### 5.42 5.375 5.41 1,429,647 ### 0.6 70.4 ###
2025-Aug-08 Fri ### 5.43 ### 5.43 ### ### 0.9 ### 28.6
2025-Aug-07 Thu 5.41 5.43 ### 5.41 2,657,387 ### ### ### ###
2025-Aug-06 Wed 5.4 5.46 ### 5.41 3,103,227 ### 0.2 ### ###
2025-Aug-05 Tue ### 5.44 ### 5.41 ### ### 0.4 66.8 ###
2025-Aug-04 Mon ### ### ### ### ### ### 0.2 ### ###
2025-Aug-01 Fri 5.41 5.41 ### ### 2,533,144 ### ### ### ###
2025-Jul-31 Thu ### 5.44 ### 5.42 2,764,884 14,875,075 ### ### ###
     Prev Section Enhanced    Basic Format Daily Prices for TLC    Bottom Next Section
Basic Prices for TLC
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-01-20 19:31:01 thru 2026-01-20 19:31:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000