AJ Lucas Group Limited Historical Data - AJL | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

AJ Lucas Group Limited (AJL)

0.011

0.00

(0.00%)

Closed April 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0005	-4.34782608696	0.0115	0.012	0.01	98361	0.01137081	DE
4	0	0	0.011	0.012	0.01	669786	0.01104405	DE
12	0.001	10	0.01	0.014	0.01	385036	0.01138912	DE
26	-0.003	-21.4285714286	0.014	0.014	0.01	374444	0.01178862	DE
52	-0.011	-50	0.022	0.023	0.01	553301	0.01358322	DE
156	-0.021	-65.625	0.032	0.24	0.01	1001281	0.0590079	DE
260	-0.084	-88.4210526316	0.095	0.28	0.01	969472	0.05539629	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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	-0.0005	-4.35	0.011	0.011	0.011	3654
1712556900	0.0115	0.0005	4.55	0.0115	0.0115	0.011	291788
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
1706073300	0.011	0	0.00	0.011	0.011	0.011	595000
1705986900	0.011	0	0.00	0.011	0.011	0.01	445323
1705900500	0.011	0	0.00	0.01	0.011	0.01	401208
1705641300	0.011	0	0.00	0.011	0.012	0.011	204100
1705554900	0.011	-0.001	-8.33	0.011	0.011	0.011	1171833
1705468500	0.012	0.001	9.09	0.013	0.013	0.011	294038
1705382100	0.011	-0.002	-15.38	0.011	0.011	0.011	182500

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