Trajan Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	2.030	2.060	2.000	2.000	2.000	45,662
2022-07-19	2.000	2.030	2.000	2.030	2.030	22,634
2022-07-18	2.030	2.030	2.000	2.000	2.000	28,695
2022-07-15	2.000	2.050	2.000	2.000	2.000	40,963
2022-07-14	2.030	2.030	2.000	2.010	2.010	50,669
2022-07-13	2.050	2.070	2.030	2.050	2.050	57,020
2022-07-12	2.050	2.070	2.050	2.050	2.050	80,183
2022-07-11	2.050	2.050	2.030	2.050	2.050	82,369
2022-07-08	2.070	2.070	2.020	2.030	2.030	34,925
2022-07-07	2.010	2.030	2.010	2.020	2.020	54,070
2022-07-06	2.000	2.030	1.970	1.990	1.990	60,532
2022-07-05	2.065	2.065	2.000	2.000	2.000	8,760
2022-07-04	2.000	2.050	2.000	2.050	2.050	94,315
2022-07-01	2.020	2.040	2.000	2.010	2.010	23,880
2022-06-30	2.020	2.030	1.995	2.000	2.000	179,785
2022-06-29	2.030	2.030	1.985	2.010	2.010	30,750
2022-06-28	2.040	2.040	1.990	2.000	2.000	79,950
2022-06-27	2.060	2.060	1.975	2.040	2.040	95,757
2022-06-24	1.920	2.030	1.915	2.010	2.010	171,145
2022-06-23	2.020	2.020	1.910	1.920	1.920	170,573
2022-06-22	2.020	2.030	1.985	2.000	2.000	127,158
2022-06-21	1.970	2.060	1.950	2.030	2.030	136,383
2022-06-20	2.220	2.220	1.960	1.970	1.970	328,935
2022-06-17	2.250	2.250	2.250	2.250	2.250	0
2022-06-16	2.350	2.350	2.210	2.250	2.250	10,436
2022-06-15	2.250	2.300	2.180	2.220	2.220	181,342
2022-06-14	2.390	2.390	2.220	2.300	2.300	146,748
2022-06-10	2.370	2.490	2.360	2.490	2.490	25,598
2022-06-09	2.520	2.520	2.360	2.360	2.360	25,645
2022-06-08	2.530	2.570	2.520	2.540	2.540	29,883
2022-06-07	2.545	2.600	2.490	2.530	2.530	22,987
2022-06-06	2.530	2.580	2.450	2.580	2.580	28,135
2022-06-03	2.630	2.650	2.500	2.540	2.540	114,394
2022-06-02	2.700	2.700	2.550	2.560	2.560	66,450
2022-06-01	2.700	2.780	2.630	2.630	2.630	25,474
2022-05-31	2.850	2.850	2.650	2.790	2.790	31,844
2022-05-30	2.820	2.820	2.710	2.760	2.760	69,592
2022-05-27	2.660	2.790	2.660	2.760	2.760	17,824
2022-05-26	2.660	2.660	2.620	2.620	2.620	759
2022-05-25	2.620	2.670	2.610	2.660	2.660	9,532
2022-05-24	2.740	2.740	2.650	2.660	2.660	13,311
2022-05-23	2.640	2.670	2.600	2.630	2.630	74,082
2022-05-20	2.640	2.700	2.600	2.600	2.600	54,997
2022-05-19	2.700	2.750	2.630	2.630	2.630	45,488
2022-05-18	2.710	2.790	2.610	2.740	2.740	38,122
2022-05-17	2.700	2.850	2.690	2.850	2.850	23,234
2022-05-16	2.740	2.850	2.620	2.840	2.840	39,427
2022-05-13	2.700	2.880	2.530	2.730	2.730	84,910
2022-05-12	2.980	2.980	2.700	2.700	2.700	50,698
2022-05-11	2.990	2.990	2.900	2.900	2.900	49,443
2022-05-10	3.110	3.110	2.950	2.990	2.990	49,215
2022-05-09	3.240	3.240	3.070	3.110	3.110	70,347
2022-05-06	3.300	3.300	3.210	3.210	3.210	6,134
2022-05-05	3.300	3.450	3.300	3.400	3.400	63,185
2022-05-04	3.230	3.400	3.230	3.400	3.400	11,080
2022-05-03	3.310	3.400	3.300	3.360	3.360	19,130
2022-05-02	3.600	3.600	3.265	3.265	3.265	15,614
2022-04-29	3.540	3.710	3.540	3.660	3.660	98,350
2022-04-28	3.485	3.600	3.470	3.540	3.540	43,299
2022-04-27	3.470	3.470	3.300	3.470	3.470	19,875

← NewerPage 19 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.