Trajan Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 3.860 | 4.040 | 3.760 | 3.990 | 3.990 | 68,676 |
| 2022-01-25 | 3.700 | 3.850 | 3.550 | 3.850 | 3.850 | 201,375 |
| 2022-01-24 | 4.100 | 4.140 | 3.760 | 3.760 | 3.760 | 113,691 |
| 2022-01-21 | 4.450 | 4.490 | 4.300 | 4.330 | 4.330 | 32,859 |
| 2022-01-20 | 4.490 | 4.590 | 4.380 | 4.450 | 4.450 | 25,009 |
| 2022-01-19 | 4.510 | 4.550 | 4.220 | 4.370 | 4.370 | 41,334 |
| 2022-01-18 | 4.150 | 4.490 | 4.150 | 4.490 | 4.490 | 34,676 |
| 2022-01-17 | 4.100 | 4.280 | 4.090 | 4.150 | 4.150 | 23,635 |
| 2022-01-14 | 4.100 | 4.300 | 4.050 | 4.100 | 4.100 | 60,505 |
| 2022-01-13 | 4.150 | 4.280 | 4.100 | 4.100 | 4.100 | 85,173 |
| 2022-01-12 | 4.110 | 4.220 | 4.100 | 4.150 | 4.150 | 37,813 |
| 2022-01-11 | 4.210 | 4.290 | 4.030 | 4.110 | 4.110 | 70,351 |
| 2022-01-10 | 4.120 | 4.290 | 4.120 | 4.200 | 4.200 | 46,233 |
| 2022-01-07 | 4.150 | 4.200 | 4.080 | 4.120 | 4.120 | 40,428 |
| 2022-01-06 | 4.200 | 4.210 | 4.080 | 4.100 | 4.100 | 29,635 |
| 2022-01-05 | 4.200 | 4.220 | 4.150 | 4.220 | 4.220 | 25,158 |
| 2022-01-04 | 3.990 | 4.350 | 3.990 | 4.100 | 4.100 | 17,327 |
| 2021-12-31 | 3.940 | 3.950 | 3.880 | 3.900 | 3.900 | 12,431 |
| 2021-12-30 | 4.040 | 4.060 | 3.860 | 3.940 | 3.940 | 52,018 |
| 2021-12-29 | 4.050 | 4.120 | 3.910 | 3.970 | 3.970 | 52,514 |
| 2021-12-24 | 3.900 | 3.980 | 3.850 | 3.980 | 3.980 | 29,365 |
| 2021-12-23 | 3.850 | 3.880 | 3.750 | 3.880 | 3.880 | 29,722 |
| 2021-12-22 | 3.890 | 3.890 | 3.660 | 3.710 | 3.710 | 60,435 |
| 2021-12-21 | 3.700 | 3.830 | 3.650 | 3.830 | 3.830 | 31,516 |
| 2021-12-20 | 3.880 | 3.900 | 3.640 | 3.640 | 3.640 | 36,842 |
| 2021-12-17 | 3.910 | 3.950 | 3.720 | 3.880 | 3.880 | 119,939 |
| 2021-12-16 | 3.620 | 4.000 | 3.590 | 3.900 | 3.900 | 205,888 |
| 2021-12-15 | 3.580 | 3.620 | 3.550 | 3.600 | 3.600 | 88,362 |
| 2021-12-14 | 3.540 | 3.570 | 3.500 | 3.560 | 3.560 | 118,083 |
| 2021-12-13 | 3.490 | 3.600 | 3.490 | 3.540 | 3.540 | 107,526 |
| 2021-12-10 | 3.400 | 3.465 | 3.370 | 3.370 | 3.370 | 342,344 |
| 2021-12-09 | 3.480 | 3.490 | 3.280 | 3.280 | 3.280 | 78,257 |
| 2021-12-08 | 3.290 | 3.490 | 3.290 | 3.490 | 3.490 | 69,227 |
| 2021-12-07 | 3.180 | 3.310 | 3.150 | 3.220 | 3.220 | 12,509 |
| 2021-12-06 | 3.300 | 3.380 | 3.190 | 3.190 | 3.190 | 57,210 |
| 2021-12-03 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2021-12-02 | 3.240 | 3.260 | 3.050 | 3.260 | 3.260 | 172,206 |
| 2021-12-01 | 3.330 | 3.350 | 3.200 | 3.200 | 3.200 | 86,069 |
| 2021-11-30 | 3.380 | 3.380 | 3.250 | 3.350 | 3.350 | 47,836 |
| 2021-11-29 | 3.280 | 3.380 | 3.230 | 3.380 | 3.380 | 38,521 |
| 2021-11-26 | 3.460 | 3.460 | 3.250 | 3.250 | 3.250 | 18,375 |
| 2021-11-25 | 3.400 | 3.410 | 3.370 | 3.370 | 3.370 | 40,380 |
| 2021-11-24 | 3.450 | 3.500 | 3.390 | 3.390 | 3.390 | 46,809 |
| 2021-11-23 | 3.440 | 3.450 | 3.400 | 3.450 | 3.450 | 25,676 |
| 2021-11-22 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 81,969 |
| 2021-11-19 | 3.340 | 3.500 | 3.340 | 3.500 | 3.500 | 70,913 |
| 2021-11-18 | 3.270 | 3.300 | 3.230 | 3.240 | 3.240 | 551,226 |
| 2021-11-17 | 3.290 | 3.400 | 3.270 | 3.270 | 3.270 | 54,924 |
| 2021-11-16 | 3.270 | 3.400 | 3.270 | 3.300 | 3.300 | 29,348 |
| 2021-11-15 | 3.400 | 3.400 | 3.240 | 3.250 | 3.250 | 13,191 |
| 2021-11-12 | 3.350 | 3.350 | 3.200 | 3.220 | 3.220 | 39,913 |
| 2021-11-11 | 3.430 | 3.430 | 3.410 | 3.410 | 3.410 | 7,670 |
| 2021-11-10 | 3.470 | 3.490 | 3.310 | 3.390 | 3.390 | 94,438 |
| 2021-11-09 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 50,371 |
| 2021-11-08 | 3.540 | 3.730 | 3.460 | 3.500 | 3.500 | 92,809 |
| 2021-11-05 | 3.300 | 3.710 | 3.300 | 3.500 | 3.500 | 48,890 |
| 2021-11-04 | 3.320 | 3.430 | 3.240 | 3.240 | 3.240 | 63,214 |
| 2021-11-03 | 3.320 | 3.320 | 3.260 | 3.320 | 3.320 | 4,687 |
| 2021-11-02 | 3.190 | 3.320 | 3.190 | 3.320 | 3.320 | 27,197 |
| 2021-11-01 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 20,235 |
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.