Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.026	0.026	0.025	0.025	0.025	121,329
2023-04-04	0.026	0.026	0.026	0.026	0.026	425,000
2023-04-03	0.027	0.027	0.027	0.027	0.027	3,817
2023-03-31	0.028	0.028	0.027	0.027	0.027	19,322
2023-03-30	0.030	0.030	0.028	0.028	0.028	202,555
2023-03-29	0.029	0.029	0.029	0.029	0.029	0
2023-03-28	0.029	0.029	0.029	0.029	0.029	0
2023-03-27	0.029	0.029	0.029	0.029	0.029	0
2023-03-24	0.029	0.029	0.029	0.029	0.029	0
2023-03-23	0.029	0.029	0.029	0.029	0.029	5,057
2023-03-22	0.029	0.029	0.029	0.029	0.029	0
2023-03-21	0.029	0.029	0.029	0.029	0.029	0
2023-03-20	0.029	0.029	0.029	0.029	0.029	0
2023-03-17	0.029	0.029	0.029	0.029	0.029	0
2023-03-16	0.029	0.029	0.029	0.029	0.029	0
2023-03-15	0.030	0.030	0.029	0.029	0.029	58,823
2023-03-14	0.030	0.030	0.030	0.030	0.030	17,389
2023-03-13	0.030	0.030	0.030	0.030	0.030	17,337
2023-03-10	0.030	0.030	0.030	0.030	0.030	6,000
2023-03-09	0.031	0.031	0.031	0.031	0.031	504
2023-03-08	0.030	0.030	0.030	0.030	0.030	50,000
2023-03-07	0.027	0.027	0.027	0.027	0.027	20,000
2023-03-06	0.027	0.027	0.026	0.026	0.026	10,000
2023-03-03	0.027	0.027	0.027	0.027	0.027	20,000
2023-03-02	0.025	0.025	0.025	0.025	0.025	25
2023-03-01	0.028	0.028	0.025	0.025	0.025	60,000
2023-02-28	0.028	0.028	0.028	0.028	0.028	0
2023-02-27	0.028	0.028	0.028	0.028	0.028	0
2023-02-24	0.028	0.028	0.028	0.028	0.028	0
2023-02-23	0.028	0.028	0.028	0.028	0.028	67,933
2023-02-22	0.028	0.028	0.028	0.028	0.028	1,822
2023-02-21	0.029	0.029	0.028	0.028	0.028	20,011
2023-02-20	0.029	0.029	0.029	0.029	0.029	0
2023-02-17	0.029	0.029	0.029	0.029	0.029	0
2023-02-16	0.029	0.029	0.029	0.029	0.029	0
2023-02-15	0.029	0.029	0.029	0.029	0.029	19,192
2023-02-14	0.030	0.030	0.030	0.030	0.030	50,028
2023-02-13	0.031	0.032	0.031	0.031	0.031	209,124
2023-02-10	0.035	0.035	0.035	0.035	0.035	0
2023-02-09	0.035	0.035	0.035	0.035	0.035	0
2023-02-08	0.035	0.035	0.035	0.035	0.035	0
2023-02-07	0.035	0.035	0.035	0.035	0.035	0
2023-02-06	0.035	0.035	0.035	0.035	0.035	0
2023-02-03	0.035	0.035	0.035	0.035	0.035	0
2023-02-02	0.035	0.035	0.035	0.035	0.035	0
2023-02-01	0.035	0.035	0.035	0.035	0.035	0
2023-01-31	0.035	0.035	0.035	0.035	0.035	0
2023-01-30	0.035	0.035	0.035	0.035	0.035	457,214
2023-01-27	0.037	0.037	0.037	0.037	0.037	50,028
2023-01-25	0.039	0.039	0.039	0.039	0.039	0
2023-01-24	0.039	0.039	0.039	0.039	0.039	0
2023-01-23	0.039	0.039	0.039	0.039	0.039	0
2023-01-20	0.039	0.039	0.039	0.039	0.039	0
2023-01-19	0.039	0.039	0.039	0.039	0.039	0
2023-01-18	0.033	0.039	0.033	0.039	0.039	70,920
2023-01-17	0.039	0.039	0.039	0.039	0.039	0
2023-01-16	0.039	0.039	0.039	0.039	0.039	0
2023-01-13	0.039	0.039	0.039	0.039	0.039	0
2023-01-12	0.039	0.039	0.039	0.039	0.039	0
2023-01-11	0.039	0.039	0.039	0.039	0.039	0

← NewerPage 16 of 22 · 1,272 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.