Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.020	0.021	0.020	0.021	0.021	148,646
2024-09-04	0.020	0.020	0.019	0.019	0.019	527,090
2024-09-03	0.018	0.018	0.018	0.018	0.018	50,029
2024-09-02	0.017	0.018	0.017	0.018	0.018	99,750
2024-08-30	0.017	0.017	0.017	0.017	0.017	0
2024-08-29	0.017	0.017	0.017	0.017	0.017	149,000
2024-08-28	0.016	0.016	0.016	0.016	0.016	6,134
2024-08-27	0.017	0.017	0.017	0.017	0.017	29,501
2024-08-26	0.017	0.017	0.017	0.017	0.017	0
2024-08-23	0.016	0.017	0.016	0.017	0.017	117,208
2024-08-22	0.017	0.017	0.017	0.017	0.017	0
2024-08-21	0.017	0.017	0.017	0.017	0.017	0
2024-08-20	0.018	0.018	0.016	0.017	0.017	456,046
2024-08-19	0.017	0.017	0.017	0.017	0.017	5,005
2024-08-16	0.017	0.017	0.017	0.017	0.017	0
2024-08-15	0.017	0.017	0.017	0.017	0.017	0
2024-08-14	0.017	0.017	0.017	0.017	0.017	0
2024-08-13	0.017	0.017	0.017	0.017	0.017	32
2024-08-12	0.020	0.020	0.017	0.017	0.017	202,456
2024-08-09	0.020	0.020	0.020	0.020	0.020	50,000
2024-08-08	0.018	0.018	0.018	0.018	0.018	0
2024-08-07	0.018	0.018	0.018	0.018	0.018	19
2024-08-06	0.020	0.020	0.018	0.018	0.018	35,052
2024-08-05	0.020	0.020	0.020	0.020	0.020	128,235
2024-08-02	0.020	0.020	0.018	0.018	0.018	459,585
2024-08-01	0.019	0.019	0.018	0.018	0.018	56,504
2024-07-31	0.019	0.019	0.019	0.019	0.019	0
2024-07-30	0.019	0.019	0.019	0.019	0.019	55
2024-07-29	0.020	0.020	0.020	0.020	0.020	0
2024-07-26	0.021	0.021	0.020	0.020	0.020	80,243
2024-07-25	0.022	0.022	0.022	0.022	0.022	0
2024-07-24	0.022	0.022	0.022	0.022	0.022	1
2024-07-23	0.022	0.022	0.022	0.022	0.022	23
2024-07-22	0.020	0.025	0.020	0.024	0.024	90,382
2024-07-19	0.019	0.019	0.019	0.019	0.019	5,033
2024-07-18	0.018	0.018	0.018	0.018	0.018	0
2024-07-17	0.016	0.018	0.016	0.018	0.018	29,967
2024-07-16	0.016	0.016	0.016	0.016	0.016	33
2024-07-15	0.016	0.016	0.016	0.016	0.016	0
2024-07-12	0.017	0.017	0.016	0.016	0.016	252,890
2024-07-11	0.017	0.017	0.017	0.017	0.017	0
2024-07-10	0.017	0.017	0.017	0.017	0.017	0
2024-07-09	0.017	0.017	0.017	0.017	0.017	31,705
2024-07-08	0.016	0.016	0.016	0.016	0.016	50,000
2024-07-05	0.017	0.017	0.016	0.016	0.016	66,000
2024-07-04	0.017	0.017	0.017	0.017	0.017	0
2024-07-03	0.015	0.017	0.013	0.017	0.017	450,742
2024-07-02	0.015	0.015	0.015	0.015	0.015	0
2024-07-01	0.016	0.016	0.015	0.015	0.015	883,988
2024-06-28	0.016	0.016	0.016	0.016	0.016	0
2024-06-27	0.016	0.016	0.016	0.016	0.016	0
2024-06-26	0.016	0.016	0.016	0.016	0.016	0
2024-06-25	0.016	0.016	0.016	0.016	0.016	0
2024-06-24	0.016	0.016	0.016	0.016	0.016	24,500
2024-06-21	0.016	0.016	0.016	0.016	0.016	0
2024-06-20	0.016	0.016	0.016	0.016	0.016	0
2024-06-19	0.017	0.017	0.016	0.016	0.016	21,985
2024-06-18	0.017	0.017	0.017	0.017	0.017	32
2024-06-17	0.017	0.017	0.017	0.017	0.017	0
2024-06-14	0.017	0.017	0.017	0.017	0.017	0

← NewerPage 10 of 22 · 1,271 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.