Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.021	0.021	0.021	0.021	0.021	0
2023-07-03	0.021	0.021	0.021	0.021	0.021	0
2023-06-30	0.023	0.023	0.021	0.021	0.021	54,409
2023-06-29	0.025	0.025	0.025	0.025	0.025	11,000
2023-06-28	0.025	0.025	0.025	0.025	0.025	10,000
2023-06-27	0.026	0.026	0.026	0.026	0.026	5,235
2023-06-26	0.025	0.025	0.025	0.025	0.025	44,000
2023-06-23	0.023	0.023	0.023	0.023	0.023	0
2023-06-22	0.023	0.023	0.023	0.023	0.023	17,361
2023-06-21	0.024	0.024	0.024	0.024	0.024	82,194
2023-06-20	0.024	0.024	0.024	0.024	0.024	10,000
2023-06-19	0.029	0.029	0.025	0.025	0.025	147,777
2023-06-16	0.029	0.029	0.029	0.029	0.029	20,000
2023-06-15	0.029	0.029	0.029	0.029	0.029	0
2023-06-14	0.029	0.029	0.028	0.029	0.029	123,000
2023-06-13	0.026	0.026	0.026	0.026	0.026	0
2023-06-09	0.026	0.026	0.026	0.026	0.026	0
2023-06-08	0.026	0.026	0.026	0.026	0.026	0
2023-06-07	0.026	0.026	0.026	0.026	0.026	142,970
2023-06-06	0.026	0.026	0.026	0.026	0.026	0
2023-06-05	0.025	0.026	0.025	0.026	0.026	218,734
2023-06-02	0.026	0.026	0.026	0.026	0.026	0
2023-06-01	0.026	0.026	0.026	0.026	0.026	2,654
2023-05-31	0.026	0.026	0.026	0.026	0.026	40,820
2023-05-30	0.027	0.029	0.027	0.029	0.029	39,200
2023-05-29	0.029	0.029	0.029	0.029	0.029	50
2023-05-26	0.029	0.029	0.029	0.029	0.029	0
2023-05-25	0.026	0.029	0.026	0.029	0.029	16,033
2023-05-24	0.029	0.029	0.029	0.029	0.029	170,000
2023-05-23	0.028	0.029	0.028	0.029	0.029	44,000
2023-05-22	0.028	0.028	0.028	0.028	0.028	194,874
2023-05-19	0.028	0.028	0.028	0.028	0.028	0
2023-05-18	0.028	0.028	0.028	0.028	0.028	0
2023-05-17	0.028	0.028	0.028	0.028	0.028	131,608
2023-05-16	0.028	0.028	0.028	0.028	0.028	120,044
2023-05-15	0.028	0.028	0.028	0.028	0.028	0
2023-05-12	0.028	0.028	0.028	0.028	0.028	0
2023-05-11	0.028	0.028	0.028	0.028	0.028	0
2023-05-10	0.029	0.029	0.028	0.028	0.028	81,345
2023-05-09	0.033	0.035	0.028	0.028	0.028	270,000
2023-05-08	0.025	0.028	0.025	0.028	0.028	324,557
2023-05-05	0.024	0.024	0.024	0.024	0.024	0
2023-05-04	0.024	0.024	0.024	0.024	0.024	0
2023-05-03	0.024	0.024	0.024	0.024	0.024	0
2023-05-02	0.024	0.024	0.024	0.024	0.024	100,000
2023-05-01	0.025	0.025	0.025	0.025	0.025	9,701
2023-04-28	0.021	0.021	0.021	0.021	0.021	0
2023-04-27	0.023	0.023	0.021	0.021	0.021	5,823
2023-04-26	0.023	0.023	0.023	0.023	0.023	0
2023-04-24	0.025	0.025	0.023	0.023	0.023	10,059
2023-04-21	0.025	0.025	0.025	0.025	0.025	20,000
2023-04-20	0.025	0.025	0.025	0.025	0.025	0
2023-04-19	0.025	0.025	0.025	0.025	0.025	240
2023-04-18	0.025	0.025	0.025	0.025	0.025	10,000
2023-04-17	0.025	0.025	0.023	0.023	0.023	26,045
2023-04-14	0.025	0.025	0.025	0.025	0.025	4,205
2023-04-13	0.025	0.025	0.025	0.025	0.025	0
2023-04-12	0.025	0.025	0.025	0.025	0.025	124,116
2023-04-11	0.024	0.024	0.023	0.023	0.023	15,343
2023-04-06	0.025	0.025	0.025	0.025	0.025	280

← NewerPage 15 of 22 · 1,266 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.