Trajan Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.970	1.970	1.885	1.920	1.920	47,148
2022-10-12	1.930	1.930	1.900	1.905	1.905	14,267
2022-10-11	1.950	1.960	1.930	1.930	1.930	24,057
2022-10-10	2.000	2.000	1.950	1.950	1.950	14,755
2022-10-07	1.975	2.000	1.945	2.000	2.000	41,542
2022-10-06	1.990	2.000	1.960	1.998	1.998	57,442
2022-10-05	2.050	2.050	2.000	2.010	2.010	5,661
2022-10-04	2.020	2.020	1.995	2.000	2.000	213,647
2022-10-03	2.070	2.070	1.990	2.010	2.010	33,166
2022-09-30	2.090	2.100	2.030	2.070	2.070	4,764
2022-09-29	2.010	2.060	2.010	2.040	2.040	7,997
2022-09-28	2.070	2.070	2.000	2.000	2.000	52,140
2022-09-27	2.020	2.050	2.000	2.010	2.010	24,517
2022-09-26	2.060	2.060	2.010	2.030	2.030	24,789
2022-09-23	2.090	2.090	2.040	2.060	2.060	28,411
2022-09-21	2.010	2.140	2.010	2.070	2.070	40,193
2022-09-20	2.030	2.050	2.020	2.020	2.020	112
2022-09-19	2.080	2.080	2.020	2.020	2.020	13,878
2022-09-16	2.060	2.070	2.030	2.030	2.030	218,046
2022-09-15	2.050	2.080	2.050	2.080	2.080	2,885
2022-09-14	2.000	2.040	1.990	2.040	2.040	15,463
2022-09-13	2.060	2.060	2.020	2.040	2.040	25,271
2022-09-12	2.030	2.070	2.030	2.050	2.050	56,021
2022-09-09	1.985	2.050	1.985	2.020	2.020	52,390
2022-09-08	2.040	2.040	1.980	1.985	1.985	110,672
2022-09-07	2.100	2.100	2.030	2.040	2.040	58,033
2022-09-06	2.080	2.080	2.080	2.080	2.080	0
2022-09-05	2.020	2.080	2.020	2.080	2.080	22,932
2022-09-02	2.020	2.070	2.010	2.020	2.020	29,336
2022-09-01	2.060	2.130	2.020	2.020	2.020	30,619
2022-08-31	2.100	2.100	2.050	2.100	2.100	57,361
2022-08-30	2.050	2.140	2.020	2.140	2.140	48,936
2022-08-29	2.100	2.100	2.020	2.050	2.050	72,432
2022-08-26	2.200	2.200	2.060	2.100	2.100	327,162
2022-08-25	2.150	2.210	2.130	2.200	2.200	110,557
2022-08-24	2.260	2.280	2.120	2.150	2.150	111,824
2022-08-23	2.190	2.190	2.120	2.150	2.150	602,207
2022-08-22	2.150	2.160	2.100	2.160	2.160	162,664
2022-08-19	2.150	2.180	2.150	2.150	2.150	14,722
2022-08-18	2.160	2.200	2.150	2.170	2.170	59,484
2022-08-17	2.200	2.210	2.140	2.190	2.190	19,738
2022-08-16	2.260	2.260	2.190	2.210	2.210	40,688
2022-08-15	2.320	2.350	2.270	2.280	2.280	40,652
2022-08-12	2.230	2.340	2.210	2.340	2.340	68,301
2022-08-11	2.100	2.320	2.100	2.240	2.240	93,154
2022-08-10	2.100	2.100	2.090	2.090	2.090	474,990
2022-08-09	2.080	2.110	2.060	2.110	2.110	97,409
2022-08-08	2.060	2.100	2.040	2.100	2.100	109,368
2022-08-05	2.050	2.080	2.030	2.040	2.040	127,202
2022-08-04	2.070	2.080	2.025	2.050	2.050	76,526
2022-08-03	2.050	2.080	2.010	2.070	2.070	115,562
2022-08-02	2.010	2.070	2.010	2.040	2.040	45,484
2022-08-01	2.050	2.050	2.010	2.010	2.010	26,219
2022-07-29	2.040	2.050	2.030	2.050	2.050	47,563
2022-07-28	2.040	2.050	1.990	2.040	2.040	46,137
2022-07-27	2.000	2.040	1.980	2.040	2.040	82,672
2022-07-26	2.060	2.060	2.010	2.050	2.050	68,205
2022-07-25	2.060	2.060	2.040	2.060	2.060	83,027
2022-07-22	2.050	2.060	2.050	2.060	2.060	106,510
2022-07-21	2.010	2.060	2.000	2.020	2.020	35,855

← NewerPage 18 of 22 · 1,272 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.