Trajan Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1.840 | 2.090 | 1.840 | 2.060 | 2.060 | 61,780 |
| 2023-01-09 | 1.800 | 1.820 | 1.780 | 1.800 | 1.800 | 109,070 |
| 2023-01-06 | 1.700 | 1.770 | 1.695 | 1.765 | 1.765 | 19,351 |
| 2023-01-05 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 11,725 |
| 2023-01-04 | 1.770 | 1.770 | 1.695 | 1.740 | 1.740 | 3,496 |
| 2023-01-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 450 |
| 2022-12-30 | 1.725 | 1.750 | 1.725 | 1.750 | 1.750 | 13,000 |
| 2022-12-29 | 1.760 | 1.760 | 1.675 | 1.675 | 1.675 | 17,325 |
| 2022-12-28 | 1.720 | 1.800 | 1.700 | 1.760 | 1.760 | 32,463 |
| 2022-12-23 | 1.800 | 1.800 | 1.730 | 1.770 | 1.770 | 16,320 |
| 2022-12-22 | 1.800 | 1.825 | 1.765 | 1.825 | 1.825 | 8,437 |
| 2022-12-21 | 1.805 | 1.843 | 1.800 | 1.830 | 1.830 | 14,228 |
| 2022-12-20 | 1.800 | 1.840 | 1.760 | 1.830 | 1.830 | 33,241 |
| 2022-12-19 | 1.800 | 1.815 | 1.780 | 1.815 | 1.815 | 57,276 |
| 2022-12-16 | 1.770 | 1.810 | 1.765 | 1.780 | 1.780 | 36,592 |
| 2022-12-15 | 1.810 | 1.813 | 1.775 | 1.800 | 1.800 | 52,943 |
| 2022-12-14 | 1.855 | 1.855 | 1.800 | 1.840 | 1.840 | 75,871 |
| 2022-12-13 | 1.840 | 1.840 | 1.800 | 1.825 | 1.825 | 16,839 |
| 2022-12-12 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-12-09 | 1.895 | 1.920 | 1.840 | 1.840 | 1.840 | 31,471 |
| 2022-12-08 | 1.815 | 1.920 | 1.810 | 1.870 | 1.870 | 14,367 |
| 2022-12-07 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 400 |
| 2022-12-06 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 67,713 |
| 2022-12-05 | 1.885 | 1.885 | 1.820 | 1.830 | 1.830 | 38,878 |
| 2022-12-02 | 1.910 | 1.910 | 1.805 | 1.805 | 1.805 | 14,876 |
| 2022-12-01 | 1.950 | 1.950 | 1.825 | 1.880 | 1.880 | 23,390 |
| 2022-11-30 | 1.905 | 1.930 | 1.825 | 1.930 | 1.930 | 40,006 |
| 2022-11-29 | 1.895 | 1.900 | 1.810 | 1.820 | 1.820 | 17,787 |
| 2022-11-28 | 1.985 | 1.985 | 1.855 | 1.900 | 1.900 | 66,482 |
| 2022-11-25 | 1.835 | 1.990 | 1.835 | 1.985 | 1.985 | 52,358 |
| 2022-11-24 | 1.830 | 1.830 | 1.810 | 1.830 | 1.830 | 56,852 |
| 2022-11-23 | 1.945 | 1.950 | 1.850 | 1.850 | 1.850 | 55,417 |
| 2022-11-22 | 1.913 | 1.940 | 1.875 | 1.915 | 1.915 | 25,453 |
| 2022-11-21 | 1.910 | 1.915 | 1.880 | 1.880 | 1.880 | 15,282 |
| 2022-11-18 | 1.920 | 1.950 | 1.900 | 1.900 | 1.900 | 35,547 |
| 2022-11-17 | 1.900 | 1.930 | 1.900 | 1.918 | 1.918 | 8,695 |
| 2022-11-16 | 1.900 | 1.920 | 1.875 | 1.900 | 1.900 | 6,975 |
| 2022-11-15 | 1.855 | 1.895 | 1.850 | 1.895 | 1.895 | 12,976 |
| 2022-11-14 | 1.825 | 1.825 | 1.805 | 1.805 | 1.805 | 12,333 |
| 2022-11-11 | 1.850 | 1.850 | 1.845 | 1.850 | 1.850 | 3,382 |
| 2022-11-10 | 1.850 | 1.850 | 1.810 | 1.850 | 1.850 | 37,166 |
| 2022-11-09 | 1.860 | 1.920 | 1.815 | 1.815 | 1.815 | 24,664 |
| 2022-11-08 | 1.915 | 1.915 | 1.825 | 1.860 | 1.860 | 16,006 |
| 2022-11-07 | 1.935 | 1.940 | 1.915 | 1.915 | 1.915 | 2,432 |
| 2022-11-04 | 1.990 | 2.000 | 1.870 | 1.910 | 1.910 | 17,464 |
| 2022-11-03 | 1.950 | 1.990 | 1.950 | 1.990 | 1.990 | 6,710 |
| 2022-11-02 | 1.985 | 1.990 | 1.940 | 1.950 | 1.950 | 7,533 |
| 2022-11-01 | 1.870 | 1.990 | 1.860 | 1.990 | 1.990 | 3,467 |
| 2022-10-31 | 1.875 | 1.885 | 1.850 | 1.855 | 1.855 | 7,709 |
| 2022-10-28 | 1.910 | 1.910 | 1.845 | 1.910 | 1.910 | 24,425 |
| 2022-10-27 | 1.910 | 1.910 | 1.845 | 1.910 | 1.910 | 20,608 |
| 2022-10-26 | 1.845 | 1.875 | 1.845 | 1.850 | 1.850 | 10,187 |
| 2022-10-25 | 1.835 | 1.835 | 1.770 | 1.795 | 1.795 | 30,738 |
| 2022-10-24 | 1.815 | 1.860 | 1.795 | 1.860 | 1.860 | 6,728 |
| 2022-10-21 | 1.890 | 1.890 | 1.740 | 1.840 | 1.840 | 500,047 |
| 2022-10-20 | 1.945 | 1.950 | 1.830 | 1.890 | 1.890 | 31,794 |
| 2022-10-19 | 1.885 | 1.980 | 1.885 | 1.945 | 1.945 | 4,548 |
| 2022-10-18 | 1.875 | 1.885 | 1.735 | 1.885 | 1.885 | 97,220 |
| 2022-10-17 | 1.955 | 1.955 | 1.870 | 1.910 | 1.910 | 27,589 |
| 2022-10-14 | 1.955 | 1.955 | 1.880 | 1.900 | 1.900 | 28,126 |
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.