Trajan Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.705	1.730	1.700	1.715	1.715	18,594
2023-06-30	1.670	1.810	1.660	1.810	1.810	26,915
2023-06-29	1.650	1.745	1.645	1.710	1.710	74,714
2023-06-28	1.610	1.700	1.610	1.700	1.700	147,274
2023-06-27	1.600	1.660	1.540	1.660	1.660	99,719
2023-06-26	1.695	1.700	1.600	1.600	1.600	47,346
2023-06-23	1.600	1.700	1.590	1.700	1.700	84,889
2023-06-22	1.625	1.625	1.605	1.605	1.605	10,093
2023-06-21	1.565	1.620	1.565	1.620	1.620	70,842
2023-06-20	1.525	1.620	1.525	1.620	1.620	1,646,502
2023-06-19	1.550	1.585	1.545	1.585	1.585	25,131
2023-06-16	1.625	1.628	1.520	1.600	1.600	687,487
2023-06-15	1.640	1.663	1.620	1.640	1.640	238,858
2023-06-14	1.680	1.680	1.640	1.655	1.655	50,698
2023-06-13	1.650	1.650	1.625	1.635	1.635	31,304
2023-06-09	1.735	1.735	1.635	1.650	1.650	121,144
2023-06-08	1.810	1.810	1.705	1.750	1.750	166,282
2023-06-07	1.800	1.830	1.760	1.800	1.800	144,148
2023-06-06	1.545	1.800	1.545	1.745	1.745	80,175
2023-06-05	1.480	1.560	1.480	1.560	1.560	46,339
2023-06-02	1.450	1.480	1.425	1.480	1.480	56,333
2023-06-01	1.390	1.430	1.390	1.390	1.390	121,960
2023-05-31	1.410	1.420	1.380	1.420	1.420	78,175
2023-05-30	1.450	1.450	1.395	1.450	1.450	57,800
2023-05-29	1.480	1.480	1.395	1.400	1.400	133,393
2023-05-26	1.480	1.480	1.450	1.480	1.480	73,673
2023-05-25	1.515	1.515	1.440	1.440	1.440	478,835
2023-05-24	1.485	1.550	1.485	1.510	1.510	647,938
2023-05-23	1.440	1.480	1.395	1.480	1.480	108,240
2023-05-22	1.400	1.410	1.350	1.410	1.410	125,248
2023-05-19	1.390	1.405	1.380	1.390	1.390	70,506
2023-05-18	1.400	1.410	1.378	1.400	1.400	109,348
2023-05-17	1.420	1.420	1.370	1.390	1.390	293,160
2023-05-16	1.400	1.420	1.395	1.400	1.400	69,831
2023-05-15	1.450	1.450	1.395	1.395	1.395	56,416
2023-05-12	1.455	1.455	1.440	1.440	1.440	74,068
2023-05-11	1.480	1.480	1.450	1.450	1.450	55,466
2023-05-10	1.505	1.505	1.465	1.475	1.475	32,413
2023-05-09	1.505	1.505	1.465	1.500	1.500	76,451
2023-05-08	1.500	1.555	1.500	1.520	1.520	95,231
2023-05-05	1.520	1.523	1.490	1.490	1.490	243,536
2023-05-04	1.590	1.590	1.520	1.520	1.520	42,072
2023-05-03	1.590	1.590	1.560	1.585	1.585	74,356
2023-05-02	1.615	1.615	1.600	1.600	1.600	84,234
2023-05-01	1.640	1.640	1.610	1.610	1.610	18,402
2023-04-28	1.625	1.625	1.560	1.600	1.600	168,066
2023-04-27	1.650	1.660	1.635	1.640	1.640	140,233
2023-04-26	1.700	1.700	1.650	1.660	1.660	92,911
2023-04-24	1.665	1.680	1.665	1.680	1.680	4,804
2023-04-21	1.700	1.700	1.615	1.635	1.635	82,865
2023-04-20	1.690	1.700	1.640	1.700	1.700	21,657
2023-04-19	1.650	1.700	1.650	1.690	1.690	551,858
2023-04-18	1.700	1.700	1.605	1.645	1.645	83,645
2023-04-17	1.700	1.700	1.670	1.700	1.700	67,973
2023-04-14	1.720	1.725	1.680	1.700	1.700	253,864
2023-04-13	1.730	1.730	1.710	1.710	1.710	8,212
2023-04-12	1.768	1.770	1.730	1.730	1.730	5,375
2023-04-11	1.780	1.795	1.735	1.735	1.735	8,551
2023-04-06	1.800	1.840	1.765	1.765	1.765	27,249
2023-04-05	1.800	1.805	1.778	1.800	1.800	82,218

← NewerPage 15 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.