Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.021	0.021	0.021	0.021	0.021	20,000
2023-12-15	0.023	0.023	0.022	0.022	0.022	149,040
2023-12-14	0.022	0.024	0.022	0.023	0.023	269,924
2023-12-13	0.022	0.022	0.022	0.022	0.022	20,000
2023-12-12	0.022	0.022	0.022	0.022	0.022	25
2023-12-11	0.021	0.023	0.021	0.023	0.023	51,238
2023-12-08	0.021	0.021	0.021	0.021	0.021	195,049
2023-12-07	0.021	0.021	0.021	0.021	0.021	0
2023-12-06	0.021	0.021	0.021	0.021	0.021	23,817
2023-12-05	0.021	0.021	0.021	0.021	0.021	55,092
2023-12-04	0.021	0.021	0.021	0.021	0.021	4,500
2023-12-01	0.023	0.023	0.023	0.023	0.023	0
2023-11-30	0.023	0.023	0.023	0.023	0.023	3,201
2023-11-29	0.023	0.023	0.023	0.023	0.023	0
2023-11-28	0.023	0.023	0.023	0.023	0.023	24
2023-11-27	0.024	0.024	0.024	0.024	0.024	0
2023-11-24	0.024	0.024	0.024	0.024	0.024	0
2023-11-23	0.024	0.024	0.024	0.024	0.024	0
2023-11-22	0.024	0.024	0.024	0.024	0.024	0
2023-11-21	0.023	0.024	0.023	0.024	0.024	32,157
2023-11-20	0.023	0.023	0.023	0.023	0.023	30,000
2023-11-17	0.023	0.023	0.023	0.023	0.023	24,000
2023-11-16	0.021	0.021	0.021	0.021	0.021	0
2023-11-15	0.021	0.021	0.021	0.021	0.021	2,873
2023-11-14	0.021	0.021	0.021	0.021	0.021	0
2023-11-13	0.021	0.021	0.021	0.021	0.021	0
2023-11-10	0.021	0.021	0.021	0.021	0.021	0
2023-11-09	0.021	0.021	0.021	0.021	0.021	0
2023-11-08	0.021	0.021	0.021	0.021	0.021	0
2023-11-07	0.021	0.021	0.021	0.021	0.021	0
2023-11-06	0.021	0.021	0.021	0.021	0.021	0
2023-11-03	0.021	0.021	0.021	0.021	0.021	0
2023-11-02	0.021	0.021	0.021	0.021	0.021	29,975
2023-11-01	0.021	0.021	0.021	0.021	0.021	25
2023-10-31	0.021	0.021	0.021	0.021	0.021	0
2023-10-30	0.021	0.021	0.021	0.021	0.021	0
2023-10-27	0.021	0.021	0.021	0.021	0.021	25,000
2023-10-26	0.020	0.020	0.020	0.020	0.020	0
2023-10-25	0.020	0.020	0.020	0.020	0.020	826
2023-10-24	0.022	0.022	0.019	0.019	0.019	100,000
2023-10-23	0.022	0.022	0.022	0.022	0.022	0
2023-10-20	0.022	0.022	0.022	0.022	0.022	0
2023-10-19	0.022	0.022	0.022	0.022	0.022	10,406
2023-10-18	0.022	0.022	0.022	0.022	0.022	17,000
2023-10-17	0.025	0.025	0.025	0.025	0.025	22
2023-10-16	0.025	0.025	0.025	0.025	0.025	0
2023-10-13	0.025	0.025	0.025	0.025	0.025	0
2023-10-12	0.025	0.025	0.025	0.025	0.025	60,039
2023-10-11	0.024	0.024	0.024	0.024	0.024	0
2023-10-10	0.024	0.024	0.024	0.024	0.024	5
2023-10-09	0.024	0.024	0.024	0.024	0.024	0
2023-10-06	0.024	0.024	0.024	0.024	0.024	0
2023-10-05	0.024	0.024	0.024	0.024	0.024	0
2023-10-04	0.024	0.024	0.024	0.024	0.024	0
2023-10-03	0.024	0.024	0.024	0.024	0.024	0
2023-10-02	0.024	0.024	0.024	0.024	0.024	0
2023-09-29	0.024	0.024	0.024	0.024	0.024	0
2023-09-28	0.024	0.024	0.024	0.024	0.024	0
2023-09-27	0.024	0.024	0.024	0.024	0.024	0
2023-09-26	0.026	0.026	0.024	0.024	0.024	203,553

← NewerPage 13 of 22 · 1,265 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.