Trajan Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.200	1.240	1.180	1.205	1.205	49,425
2023-12-15	1.235	1.235	1.200	1.200	1.200	55,127
2023-12-14	1.180	1.240	1.180	1.240	1.240	33,589
2023-12-13	1.185	1.235	1.180	1.200	1.200	78,039
2023-12-12	1.205	1.205	1.185	1.185	1.185	65,881
2023-12-11	1.210	1.240	1.185	1.185	1.185	61,317
2023-12-08	1.320	1.340	1.200	1.200	1.200	152,445
2023-12-07	1.320	1.320	1.320	1.320	1.320	9,015
2023-12-06	1.300	1.330	1.300	1.325	1.325	5,249
2023-12-05	1.300	1.330	1.265	1.330	1.330	36,637
2023-12-04	1.245	1.290	1.240	1.290	1.290	10,056
2023-12-01	1.290	1.290	1.250	1.250	1.250	4,492
2023-11-30	1.240	1.270	1.240	1.270	1.270	5,227
2023-11-29	1.255	1.273	1.248	1.270	1.270	16,024
2023-11-28	1.200	1.255	1.175	1.255	1.255	30,837
2023-11-27	1.235	1.235	1.170	1.235	1.235	44,675
2023-11-24	1.230	1.250	1.230	1.250	1.250	3,021
2023-11-23	1.215	1.215	1.158	1.215	1.215	73,800
2023-11-22	1.230	1.230	1.210	1.230	1.230	8,332
2023-11-21	1.240	1.260	1.230	1.230	1.230	3,076
2023-11-20	1.300	1.300	1.220	1.245	1.245	15,909
2023-11-17	1.255	1.280	1.240	1.280	1.280	41,720
2023-11-16	1.305	1.305	1.290	1.300	1.300	25,676
2023-11-15	1.300	1.320	1.300	1.320	1.320	42,655
2023-11-14	1.260	1.310	1.260	1.310	1.310	6,336
2023-11-13	1.300	1.310	1.260	1.260	1.260	14,782
2023-11-10	1.280	1.320	1.280	1.320	1.320	17,121
2023-11-09	1.290	1.320	1.270	1.310	1.310	30,524
2023-11-08	1.330	1.330	1.300	1.300	1.300	15,028
2023-11-07	1.315	1.330	1.300	1.330	1.330	15,846
2023-11-06	1.330	1.330	1.300	1.315	1.315	34,494
2023-11-03	1.330	1.330	1.325	1.330	1.330	18,943
2023-11-02	1.330	1.335	1.280	1.330	1.330	24,350
2023-11-01	1.325	1.340	1.325	1.340	1.340	103,801
2023-10-31	1.325	1.325	1.325	1.325	1.325	14,545
2023-10-30	1.325	1.325	1.255	1.325	1.325	27,823
2023-10-27	1.320	1.320	1.225	1.320	1.320	15,416
2023-10-26	1.295	1.300	1.250	1.300	1.300	22,720
2023-10-25	1.265	1.300	1.250	1.300	1.300	9,934
2023-10-24	1.255	1.285	1.250	1.285	1.285	18,115
2023-10-23	1.280	1.310	1.255	1.310	1.310	24,067
2023-10-20	1.260	1.270	1.250	1.270	1.270	48,349
2023-10-19	1.270	1.320	1.270	1.310	1.310	49,055
2023-10-18	1.285	1.285	1.265	1.265	1.265	1,261
2023-10-17	1.255	1.260	1.255	1.260	1.260	1,446
2023-10-16	1.340	1.340	1.255	1.255	1.255	52,567
2023-10-13	1.300	1.345	1.290	1.295	1.295	19,426
2023-10-12	1.335	1.335	1.335	1.335	1.335	0
2023-10-11	1.220	1.340	1.220	1.335	1.335	124,771
2023-10-10	1.200	1.200	1.180	1.180	1.180	440
2023-10-09	1.185	1.220	1.185	1.210	1.210	566,099
2023-10-06	1.130	1.150	1.100	1.145	1.145	48,898
2023-10-05	1.200	1.295	1.135	1.145	1.145	3,196,187
2023-10-04	1.185	1.185	1.160	1.160	1.160	1,038
2023-10-03	1.155	1.155	1.155	1.155	1.155	4,304
2023-10-02	1.150	1.150	1.150	1.150	1.150	0
2023-09-29	1.150	1.155	1.133	1.150	1.150	12,989
2023-09-28	1.120	1.140	1.100	1.125	1.125	7,622
2023-09-27	1.200	1.225	1.145	1.145	1.145	114,214
2023-09-26	1.200	1.210	1.160	1.160	1.160	78,624

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.