Trajan Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 0.905 | 0.920 | 0.835 | 0.900 | 0.900 | 117,715 |
| 2024-06-12 | 0.895 | 0.915 | 0.860 | 0.915 | 0.915 | 74,917 |
| 2024-06-11 | 0.900 | 0.925 | 0.888 | 0.920 | 0.920 | 97,410 |
| 2024-06-07 | 0.880 | 0.910 | 0.880 | 0.900 | 0.900 | 79,737 |
| 2024-06-06 | 0.893 | 0.893 | 0.893 | 0.893 | 0.893 | 285 |
| 2024-06-05 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 0 |
| 2024-06-04 | 0.900 | 0.915 | 0.900 | 0.915 | 0.915 | 92,446 |
| 2024-06-03 | 0.900 | 0.910 | 0.860 | 0.900 | 0.900 | 130,265 |
| 2024-05-31 | 0.900 | 0.930 | 0.900 | 0.930 | 0.930 | 135,298 |
| 2024-05-30 | 0.900 | 0.900 | 0.860 | 0.900 | 0.900 | 96,693 |
| 2024-05-29 | 0.940 | 0.940 | 0.840 | 0.890 | 0.890 | 235,523 |
| 2024-05-28 | 1.030 | 1.030 | 0.940 | 0.940 | 0.940 | 101,005 |
| 2024-05-27 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 107,567 |
| 2024-05-24 | 0.965 | 0.980 | 0.965 | 0.975 | 0.975 | 10,178 |
| 2024-05-23 | 1.000 | 1.005 | 0.900 | 0.940 | 0.940 | 97,139 |
| 2024-05-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-21 | 1.000 | 1.010 | 0.885 | 1.000 | 1.000 | 209,962 |
| 2024-05-20 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 127,619 |
| 2024-05-17 | 1.015 | 1.020 | 1.000 | 1.000 | 1.000 | 107,046 |
| 2024-05-16 | 0.995 | 1.030 | 0.980 | 0.990 | 0.990 | 190,541 |
| 2024-05-15 | 0.925 | 0.965 | 0.920 | 0.965 | 0.965 | 112,135 |
| 2024-05-14 | 0.860 | 0.915 | 0.840 | 0.910 | 0.910 | 448,063 |
| 2024-05-13 | 0.795 | 0.825 | 0.750 | 0.810 | 0.810 | 239,945 |
| 2024-05-10 | 0.720 | 0.750 | 0.700 | 0.740 | 0.740 | 460,237 |
| 2024-05-09 | 0.800 | 0.800 | 0.675 | 0.730 | 0.730 | 1,364,410 |
| 2024-05-08 | 0.905 | 0.930 | 0.900 | 0.905 | 0.905 | 348,916 |
| 2024-05-07 | 0.940 | 0.940 | 0.900 | 0.900 | 0.900 | 50,842 |
| 2024-05-06 | 0.990 | 0.990 | 0.895 | 0.950 | 0.950 | 101,993 |
| 2024-05-03 | 1.015 | 1.015 | 0.990 | 0.990 | 0.990 | 167,522 |
| 2024-05-02 | 1.035 | 1.035 | 1.005 | 1.010 | 1.010 | 43,083 |
| 2024-05-01 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 4,213 |
| 2024-04-30 | 1.070 | 1.070 | 0.995 | 1.070 | 1.070 | 58,458 |
| 2024-04-29 | 1.060 | 1.060 | 1.030 | 1.050 | 1.050 | 50,877 |
| 2024-04-26 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 26,299 |
| 2024-04-24 | 1.105 | 1.105 | 1.060 | 1.095 | 1.095 | 98,483 |
| 2024-04-23 | 1.130 | 1.130 | 1.125 | 1.125 | 1.125 | 3,407 |
| 2024-04-22 | 1.110 | 1.160 | 1.110 | 1.125 | 1.125 | 9,760 |
| 2024-04-19 | 1.130 | 1.170 | 1.110 | 1.110 | 1.110 | 19,263 |
| 2024-04-18 | 1.175 | 1.190 | 1.150 | 1.150 | 1.150 | 11,078 |
| 2024-04-17 | 1.185 | 1.230 | 1.185 | 1.230 | 1.230 | 60,507 |
| 2024-04-16 | 1.230 | 1.260 | 1.175 | 1.175 | 1.175 | 32,406 |
| 2024-04-15 | 1.275 | 1.275 | 1.230 | 1.230 | 1.230 | 14,832 |
| 2024-04-12 | 1.290 | 1.290 | 1.235 | 1.275 | 1.275 | 6,607 |
| 2024-04-11 | 1.275 | 1.300 | 1.250 | 1.295 | 1.295 | 48,324 |
| 2024-04-10 | 1.295 | 1.300 | 1.255 | 1.290 | 1.290 | 11,641 |
| 2024-04-09 | 1.200 | 1.295 | 1.195 | 1.295 | 1.295 | 66,582 |
| 2024-04-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,379 |
| 2024-04-05 | 1.190 | 1.225 | 1.190 | 1.200 | 1.200 | 84,229 |
| 2024-04-04 | 1.110 | 1.240 | 1.110 | 1.225 | 1.225 | 124,738 |
| 2024-04-03 | 1.120 | 1.135 | 1.075 | 1.120 | 1.120 | 21,316 |
| 2024-04-02 | 1.075 | 1.135 | 1.075 | 1.120 | 1.120 | 72,796 |
| 2024-03-28 | 1.095 | 1.095 | 1.050 | 1.075 | 1.075 | 63,485 |
| 2024-03-27 | 1.180 | 1.180 | 1.065 | 1.100 | 1.100 | 89,368 |
| 2024-03-26 | 1.060 | 1.135 | 1.060 | 1.135 | 1.135 | 15,451 |
| 2024-03-25 | 1.055 | 1.060 | 1.050 | 1.060 | 1.060 | 10,631 |
| 2024-03-22 | 1.050 | 1.085 | 1.050 | 1.050 | 1.050 | 113,140 |
| 2024-03-21 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 11,389 |
| 2024-03-20 | 1.050 | 1.090 | 1.040 | 1.090 | 1.090 | 212,765 |
| 2024-03-19 | 1.050 | 1.050 | 1.040 | 1.040 | 1.040 | 55,349 |
| 2024-03-18 | 1.055 | 1.090 | 1.038 | 1.075 | 1.075 | 173,767 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.