Trajan Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.845	1.845	1.825	1.825	1.825	15,615
2023-04-03	1.890	1.890	1.845	1.845	1.845	16,513
2023-03-31	1.850	1.885	1.840	1.880	1.880	316,590
2023-03-30	1.850	1.885	1.845	1.885	1.885	28,563
2023-03-29	1.885	1.885	1.885	1.885	1.885	0
2023-03-28	1.855	1.885	1.848	1.885	1.885	35,931
2023-03-27	1.850	1.850	1.830	1.840	1.840	34,494
2023-03-24	1.855	1.855	1.830	1.850	1.850	32,104
2023-03-23	1.860	1.870	1.800	1.850	1.850	68,325
2023-03-22	1.860	1.900	1.850	1.860	1.860	54,759
2023-03-21	1.860	1.880	1.810	1.860	1.860	68,601
2023-03-20	1.890	1.905	1.860	1.870	1.870	198,815
2023-03-17	1.900	1.900	1.870	1.870	1.870	135,744
2023-03-16	1.830	1.900	1.830	1.900	1.900	20,930
2023-03-15	1.900	1.913	1.830	1.830	1.830	113,105
2023-03-14	1.925	1.930	1.890	1.890	1.890	43,574
2023-03-13	1.950	1.950	1.890	1.890	1.890	36,627
2023-03-10	1.980	2.000	1.980	1.980	1.980	32,660
2023-03-09	1.950	2.030	1.950	2.000	2.000	21,965
2023-03-08	1.995	2.010	1.950	1.950	1.950	26,604
2023-03-07	1.980	1.980	1.905	1.960	1.960	27,414
2023-03-06	1.970	2.030	1.970	1.975	1.975	94,412
2023-03-03	1.915	1.985	1.915	1.950	1.950	85,548
2023-03-02	1.915	1.950	1.915	1.915	1.915	12,275
2023-03-01	1.910	1.910	1.893	1.895	1.895	21,238
2023-02-28	1.920	1.920	1.833	1.900	1.900	180,952
2023-02-27	1.860	2.100	1.855	1.890	1.890	318,714
2023-02-24	1.690	1.790	1.630	1.790	1.790	26,487
2023-02-23	1.670	1.695	1.620	1.695	1.695	54,677
2023-02-22	1.690	1.700	1.675	1.675	1.675	9,794
2023-02-21	1.675	1.710	1.675	1.710	1.710	2,902
2023-02-20	1.780	1.780	1.620	1.670	1.670	191,943
2023-02-17	1.820	1.820	1.790	1.790	1.790	8,669
2023-02-16	1.810	1.815	1.800	1.800	1.800	57,660
2023-02-15	1.840	1.840	1.800	1.800	1.800	23,487
2023-02-14	1.860	1.870	1.815	1.870	1.870	33,236
2023-02-13	1.810	1.860	1.805	1.860	1.860	42,045
2023-02-10	1.820	1.850	1.810	1.810	1.810	11,636
2023-02-09	1.855	1.855	1.820	1.820	1.820	33,193
2023-02-08	1.860	1.880	1.860	1.880	1.880	9,610
2023-02-07	1.870	1.885	1.860	1.860	1.860	8,132
2023-02-06	1.890	1.900	1.860	1.870	1.870	15,396
2023-02-03	1.860	1.950	1.860	1.860	1.860	11,477
2023-02-02	1.860	1.880	1.840	1.860	1.860	33,724
2023-02-01	1.860	1.890	1.850	1.855	1.855	5,658
2023-01-31	1.850	1.870	1.840	1.870	1.870	7,074
2023-01-30	1.965	1.965	1.870	1.870	1.870	18,194
2023-01-27	1.920	1.945	1.920	1.945	1.945	14,180
2023-01-25	1.880	1.965	1.870	1.965	1.965	7,099
2023-01-24	1.910	2.000	1.860	1.870	1.870	12,985
2023-01-23	1.900	1.910	1.855	1.890	1.890	27,973
2023-01-20	1.925	1.925	1.900	1.900	1.900	33,376
2023-01-19	2.010	2.010	1.925	1.925	1.925	8,691
2023-01-18	2.040	2.040	1.970	1.970	1.970	35,388
2023-01-17	2.020	2.020	1.940	2.000	2.000	27,724
2023-01-16	2.020	2.020	1.910	1.950	1.950	32,740
2023-01-13	2.020	2.020	1.940	1.990	1.990	12,627
2023-01-12	2.010	2.060	1.950	2.020	2.020	32,645
2023-01-11	2.050	2.100	1.960	2.040	2.040	41,819
2023-01-10	1.840	2.090	1.840	2.060	2.060	61,780

← NewerPage 16 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.