Trajan Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 3.320 | 3.500 | 3.270 | 3.500 | 3.500 | 42,410 |
| 2022-04-22 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 88 |
| 2022-04-21 | 3.410 | 3.470 | 3.320 | 3.320 | 3.320 | 37,014 |
| 2022-04-20 | 3.400 | 3.420 | 3.365 | 3.410 | 3.410 | 28,793 |
| 2022-04-19 | 3.400 | 3.420 | 3.335 | 3.420 | 3.420 | 29,088 |
| 2022-04-14 | 3.490 | 3.490 | 3.295 | 3.300 | 3.300 | 60,620 |
| 2022-04-13 | 3.220 | 3.330 | 3.200 | 3.320 | 3.320 | 43,226 |
| 2022-04-12 | 3.260 | 3.330 | 3.190 | 3.200 | 3.200 | 50,390 |
| 2022-04-11 | 3.550 | 3.550 | 3.290 | 3.300 | 3.300 | 16,989 |
| 2022-04-08 | 3.350 | 3.630 | 3.350 | 3.490 | 3.490 | 35,190 |
| 2022-04-07 | 3.260 | 3.350 | 3.260 | 3.350 | 3.350 | 36,071 |
| 2022-04-06 | 3.230 | 3.300 | 3.185 | 3.260 | 3.260 | 40,068 |
| 2022-04-05 | 3.120 | 3.300 | 3.100 | 3.200 | 3.200 | 108,180 |
| 2022-04-04 | 3.190 | 3.220 | 3.050 | 3.080 | 3.080 | 47,210 |
| 2022-04-01 | 3.300 | 3.330 | 3.160 | 3.160 | 3.160 | 15,121 |
| 2022-03-31 | 3.300 | 3.300 | 3.180 | 3.300 | 3.300 | 49,185 |
| 2022-03-30 | 3.300 | 3.320 | 3.170 | 3.210 | 3.210 | 25,245 |
| 2022-03-29 | 3.320 | 3.420 | 3.250 | 3.250 | 3.250 | 35,149 |
| 2022-03-28 | 3.070 | 3.320 | 3.070 | 3.300 | 3.300 | 75,606 |
| 2022-03-25 | 3.140 | 3.140 | 3.060 | 3.060 | 3.060 | 41,927 |
| 2022-03-24 | 3.200 | 3.230 | 3.060 | 3.060 | 3.060 | 13,490 |
| 2022-03-23 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 21,464 |
| 2022-03-22 | 3.030 | 3.140 | 3.030 | 3.050 | 3.050 | 11,481 |
| 2022-03-21 | 3.050 | 3.140 | 3.020 | 3.020 | 3.020 | 15,480 |
| 2022-03-18 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 31,486 |
| 2022-03-17 | 3.000 | 3.210 | 3.000 | 3.050 | 3.050 | 56,223 |
| 2022-03-16 | 3.050 | 3.080 | 2.990 | 3.080 | 3.080 | 27,414 |
| 2022-03-15 | 2.980 | 3.095 | 2.950 | 3.090 | 3.090 | 29,560 |
| 2022-03-14 | 3.020 | 3.090 | 2.970 | 2.970 | 2.970 | 27,144 |
| 2022-03-11 | 3.110 | 3.130 | 3.000 | 3.010 | 3.010 | 26,520 |
| 2022-03-10 | 3.040 | 3.120 | 3.030 | 3.030 | 3.030 | 27,259 |
| 2022-03-09 | 2.950 | 3.100 | 2.950 | 3.040 | 3.040 | 16,018 |
| 2022-03-08 | 3.140 | 3.140 | 2.950 | 2.950 | 2.950 | 99,443 |
| 2022-03-07 | 3.300 | 3.300 | 3.090 | 3.110 | 3.110 | 27,897 |
| 2022-03-04 | 3.340 | 3.470 | 3.300 | 3.300 | 3.300 | 70,777 |
| 2022-03-03 | 3.390 | 3.470 | 3.300 | 3.300 | 3.300 | 57,577 |
| 2022-03-02 | 3.300 | 3.340 | 3.220 | 3.300 | 3.300 | 11,519 |
| 2022-03-01 | 3.490 | 3.490 | 3.300 | 3.300 | 3.300 | 25,007 |
| 2022-02-28 | 3.290 | 3.340 | 3.120 | 3.340 | 3.340 | 51,419 |
| 2022-02-25 | 3.150 | 3.230 | 3.100 | 3.200 | 3.200 | 71,849 |
| 2022-02-24 | 3.160 | 3.260 | 3.140 | 3.140 | 3.140 | 52,748 |
| 2022-02-23 | 3.310 | 3.490 | 3.300 | 3.300 | 3.300 | 72,676 |
| 2022-02-22 | 3.290 | 3.400 | 3.260 | 3.400 | 3.400 | 53,841 |
| 2022-02-21 | 3.700 | 3.700 | 3.300 | 3.340 | 3.340 | 144,366 |
| 2022-02-18 | 3.680 | 3.700 | 3.570 | 3.570 | 3.570 | 35,332 |
| 2022-02-17 | 3.740 | 3.750 | 3.680 | 3.680 | 3.680 | 27,522 |
| 2022-02-16 | 3.660 | 3.750 | 3.660 | 3.750 | 3.750 | 20,361 |
| 2022-02-15 | 3.800 | 3.800 | 3.610 | 3.650 | 3.650 | 37,854 |
| 2022-02-14 | 3.950 | 3.950 | 3.700 | 3.750 | 3.750 | 157,615 |
| 2022-02-11 | 4.130 | 4.130 | 3.780 | 3.850 | 3.850 | 28,813 |
| 2022-02-10 | 3.960 | 4.010 | 3.800 | 4.010 | 4.010 | 25,847 |
| 2022-02-09 | 3.990 | 4.060 | 3.970 | 3.990 | 3.990 | 16,088 |
| 2022-02-08 | 4.150 | 4.150 | 3.960 | 4.000 | 4.000 | 29,772 |
| 2022-02-07 | 4.020 | 4.200 | 3.920 | 3.920 | 3.920 | 65,201 |
| 2022-02-04 | 4.020 | 4.200 | 3.900 | 4.150 | 4.150 | 24,280 |
| 2022-02-03 | 4.220 | 4.240 | 4.000 | 4.000 | 4.000 | 17,102 |
| 2022-02-02 | 4.270 | 4.330 | 4.000 | 4.210 | 4.210 | 32,810 |
| 2022-02-01 | 4.220 | 4.350 | 4.040 | 4.230 | 4.230 | 61,426 |
| 2022-01-31 | 4.050 | 4.200 | 3.890 | 4.200 | 4.200 | 67,304 |
| 2022-01-28 | 4.000 | 4.050 | 3.800 | 4.010 | 4.010 | 66,004 |
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.