ASX · TLC · stock
The Lottery Corporation Limited (TLC) stock price history
Every ASX trading session of The Lottery Corporation Limited from May 24, 2022 to Nov 13, 2026: 1,150 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TLC adjusted close, 2022 to 2026
- A$5.79
- All time high, 2025
- A$5.67
- 52 week high, A$4.70 low
- 1,150
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
TLC key facts
- The Lottery Corporation Limited (TLC) closed at A$5.47 on Nov 13, 2026 on ASX.
- TLC's all time high close is A$5.79, set on Sep 12, 2025; its all time low close is A$3.44 on Oct 11, 2022.
- TLC's 52 week range is A$4.70 to A$5.67.
- TLC returned +3.9% over the year to Nov 13, 2026.
- Since May 24, 2022 TLC returned +32%, +6.5% a year compounded.
- TLC's deepest drawdown was -18.4% from Sep 12, 2025 to Oct 5, 2026.
- DataCedar holds 1,150 daily sessions of TLC history from May 24, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TLC price chart, 2022 to 2026
TLC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +2.8% |
| 6 months | +5.3% |
| Year to date | +9.4% |
| 1 year | +3.9% |
| 3 years | +32.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 24, 2022 | +32.4% |
| Compound annual growth, 4.5 years | +6.5% |
TLC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.79 on Sep 12, 2025
- All time low close
- A$3.44 on Oct 11, 2022
- 52 week high
- A$5.67 on Jun 30, 2026
- 52 week low
- A$4.70 on Oct 6, 2026
- Deepest drawdown
- -18.4% from Sep 12, 2025 to Oct 5, 2026, not yet recovered
- Best single session
- +7.0% on Aug 20, 2025
- Worst single session
- -5.0% on May 30, 2025
- Volatility, 1 year annualised
- 20.2%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2023, +11%
- Worst calendar year
- 2024, +6%
TLC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 24, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$4.99 | A$5.67 | A$4.70 | A$5.47 | +9.4% | 1.4B | 236 |
| 2025 | A$4.65 | A$5.81 | A$4.48 | A$5.00 | +7.7% | 1B | 253 |
| 2024 | A$4.39 | A$4.96 | A$4.09 | A$4.64 | +6.0% | 940.5M | 254 |
| 2023 | A$3.92 | A$4.78 | A$3.92 | A$4.38 | +11.3% | 1.1B | 252 |
| 2022 | A$4.05 | A$4.30 | A$3.43 | A$3.94 | n/a | 829.6M | 155 |
TLC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$5.47 | +1.3% |
| October 2026 | A$5.40 | +10.9% |
| September 2026 | A$4.87 | -2.4% |
| August 2026 | A$4.99 | -9.2% |
| July 2026 | A$5.50 | -3.0% |
| June 2026 | A$5.67 | +6.3% |
| May 2026 | A$5.33 | -1.8% |
| April 2026 | A$5.43 | +3.0% |
| March 2026 | A$5.27 | -2.7% |
| February 2026 | A$5.42 | +8.6% |
| January 2026 | A$4.99 | -0.2% |
| December 2025 | A$5.00 | -4.8% |
About the TLC data
Daily bars. 1,150 sessions from May 24, 2022 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 24, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ATLC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TLC share price history
