Trajan Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.200	1.200	1.180	1.180	1.180	5,487
2023-09-22	1.200	1.245	1.150	1.170	1.170	103,933
2023-09-21	1.255	1.265	1.200	1.200	1.200	255,988
2023-09-20	1.320	1.320	1.210	1.250	1.250	231,724
2023-09-19	1.340	1.350	1.320	1.320	1.320	31,240
2023-09-18	1.330	1.345	1.330	1.345	1.345	7,919
2023-09-15	1.355	1.360	1.350	1.350	1.350	82,024
2023-09-14	1.335	1.380	1.335	1.355	1.355	50,409
2023-09-13	1.375	1.375	1.330	1.330	1.330	1,993
2023-09-12	1.300	1.410	1.300	1.410	1.410	23,285
2023-09-11	1.330	1.380	1.290	1.380	1.380	38,421
2023-09-08	1.385	1.385	1.340	1.360	1.360	54,535
2023-09-07	1.415	1.430	1.385	1.415	1.415	165,972
2023-09-06	1.380	1.410	1.375	1.410	1.410	77,194
2023-09-05	1.440	1.515	1.395	1.395	1.395	67,819
2023-09-04	1.460	1.460	1.420	1.450	1.450	85,270
2023-09-01	1.475	1.475	1.475	1.475	1.475	8,003
2023-08-31	1.500	1.515	1.470	1.510	1.510	155,036
2023-08-30	1.590	1.590	1.450	1.490	1.490	315,231
2023-08-29	1.650	1.650	1.515	1.590	1.590	169,551
2023-08-28	1.660	1.725	1.600	1.650	1.650	170,001
2023-08-25	1.700	1.705	1.675	1.700	1.700	5,339
2023-08-24	1.770	1.770	1.690	1.700	1.700	62,645
2023-08-23	1.760	1.780	1.760	1.780	1.780	21,956
2023-08-22	1.760	1.765	1.760	1.760	1.760	18,401
2023-08-21	1.760	1.770	1.760	1.760	1.760	26,099
2023-08-18	1.810	1.810	1.760	1.760	1.760	68,855
2023-08-17	1.840	1.840	1.785	1.810	1.810	30,623
2023-08-16	1.840	1.840	1.840	1.840	1.840	0
2023-08-15	1.860	1.860	1.840	1.840	1.840	13,414
2023-08-14	1.875	1.890	1.875	1.880	1.880	57,824
2023-08-11	1.845	1.880	1.845	1.880	1.880	17,007
2023-08-10	1.840	1.845	1.820	1.845	1.845	9,631
2023-08-09	1.830	1.830	1.805	1.810	1.810	26,369
2023-08-08	1.830	1.830	1.820	1.830	1.830	3,278
2023-08-07	1.880	1.880	1.828	1.830	1.830	88,017
2023-08-04	1.865	1.880	1.825	1.880	1.880	54,047
2023-08-03	1.880	1.880	1.790	1.830	1.830	80,337
2023-08-02	1.820	1.890	1.820	1.890	1.890	75,436
2023-08-01	1.850	1.850	1.830	1.830	1.830	24,940
2023-07-31	1.870	1.870	1.795	1.850	1.850	46,525
2023-07-28	1.855	1.855	1.805	1.855	1.855	27,308
2023-07-27	1.845	1.845	1.845	1.845	1.845	2,755
2023-07-26	1.865	1.910	1.840	1.850	1.850	73,299
2023-07-25	1.870	1.895	1.870	1.895	1.895	18,190
2023-07-24	1.793	1.875	1.790	1.870	1.870	76,870
2023-07-21	1.795	1.800	1.755	1.800	1.800	28,089
2023-07-20	1.880	1.890	1.830	1.830	1.830	31,936
2023-07-19	1.810	1.885	1.780	1.865	1.865	360,575
2023-07-18	1.790	1.810	1.790	1.810	1.810	16,799
2023-07-17	1.760	1.785	1.735	1.775	1.775	40,010
2023-07-14	1.760	1.760	1.725	1.725	1.725	6,575
2023-07-13	1.720	1.740	1.695	1.740	1.740	34,542
2023-07-12	1.740	1.740	1.695	1.705	1.705	52,676
2023-07-11	1.740	1.740	1.710	1.740	1.740	17,345
2023-07-10	1.705	1.705	1.705	1.705	1.705	5,180
2023-07-07	1.775	1.775	1.700	1.700	1.700	82,056
2023-07-06	1.775	1.775	1.730	1.730	1.730	10
2023-07-05	1.720	1.780	1.720	1.780	1.780	25,004
2023-07-04	1.700	1.800	1.680	1.800	1.800	34,644

← NewerPage 14 of 22 · 1,271 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.