Trajan Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.140 | 1.175 | 1.135 | 1.135 | 1.135 | 64,611 |
| 2024-09-04 | 1.135 | 1.145 | 1.135 | 1.145 | 1.145 | 11,100 |
| 2024-09-03 | 1.210 | 1.215 | 1.110 | 1.185 | 1.185 | 25,310 |
| 2024-09-02 | 1.155 | 1.220 | 1.155 | 1.200 | 1.200 | 71,501 |
| 2024-08-30 | 1.175 | 1.200 | 1.095 | 1.150 | 1.150 | 10,006 |
| 2024-08-29 | 1.145 | 1.195 | 1.145 | 1.160 | 1.160 | 167,055 |
| 2024-08-28 | 1.120 | 1.150 | 1.103 | 1.150 | 1.150 | 15,451 |
| 2024-08-27 | 1.205 | 1.250 | 1.110 | 1.120 | 1.120 | 91,115 |
| 2024-08-26 | 1.180 | 1.210 | 1.105 | 1.190 | 1.190 | 14,280 |
| 2024-08-23 | 1.200 | 1.213 | 1.150 | 1.150 | 1.150 | 5,720 |
| 2024-08-22 | 1.175 | 1.230 | 1.175 | 1.230 | 1.230 | 11,810 |
| 2024-08-21 | 1.245 | 1.245 | 1.160 | 1.180 | 1.180 | 29,124 |
| 2024-08-20 | 1.140 | 1.260 | 1.140 | 1.245 | 1.245 | 83,416 |
| 2024-08-19 | 1.095 | 1.140 | 1.095 | 1.140 | 1.140 | 1,186 |
| 2024-08-16 | 1.035 | 1.150 | 1.035 | 1.150 | 1.150 | 12,080 |
| 2024-08-15 | 1.050 | 1.155 | 1.050 | 1.115 | 1.115 | 32,800 |
| 2024-08-14 | 1.070 | 1.070 | 1.055 | 1.065 | 1.065 | 41,682 |
| 2024-08-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 460 |
| 2024-08-12 | 1.050 | 1.100 | 1.045 | 1.055 | 1.055 | 162,199 |
| 2024-08-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,222 |
| 2024-08-08 | 1.025 | 1.040 | 1.025 | 1.030 | 1.030 | 93,208 |
| 2024-08-07 | 0.985 | 1.005 | 0.985 | 1.005 | 1.005 | 1,228 |
| 2024-08-06 | 0.993 | 1.050 | 0.985 | 1.050 | 1.050 | 10,380 |
| 2024-08-05 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 7 |
| 2024-08-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-08-01 | 1.040 | 1.040 | 1.025 | 1.040 | 1.040 | 17,067 |
| 2024-07-31 | 1.055 | 1.070 | 1.050 | 1.055 | 1.055 | 116,868 |
| 2024-07-30 | 1.045 | 1.055 | 1.045 | 1.055 | 1.055 | 31,589 |
| 2024-07-29 | 0.950 | 1.050 | 0.950 | 1.045 | 1.045 | 63,268 |
| 2024-07-26 | 1.035 | 1.040 | 1.010 | 1.040 | 1.040 | 26,523 |
| 2024-07-25 | 0.980 | 1.020 | 0.980 | 1.000 | 1.000 | 19,352 |
| 2024-07-24 | 1.005 | 1.015 | 1.005 | 1.005 | 1.005 | 17,240 |
| 2024-07-23 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 243,761 |
| 2024-07-22 | 0.970 | 0.980 | 0.970 | 0.970 | 0.970 | 3,925 |
| 2024-07-19 | 0.983 | 0.983 | 0.983 | 0.983 | 0.983 | 252 |
| 2024-07-18 | 0.965 | 1.000 | 0.960 | 1.000 | 1.000 | 30,179 |
| 2024-07-17 | 1.005 | 1.005 | 0.975 | 1.000 | 1.000 | 155,526 |
| 2024-07-16 | 1.030 | 1.030 | 0.985 | 1.000 | 1.000 | 51,112 |
| 2024-07-15 | 0.995 | 1.030 | 0.985 | 1.000 | 1.000 | 67,906 |
| 2024-07-12 | 1.045 | 1.045 | 0.980 | 1.000 | 1.000 | 44,503 |
| 2024-07-11 | 1.035 | 1.060 | 1.035 | 1.045 | 1.045 | 184,983 |
| 2024-07-10 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 34,162 |
| 2024-07-09 | 1.008 | 1.050 | 0.980 | 1.050 | 1.050 | 125,823 |
| 2024-07-08 | 1.010 | 1.010 | 0.990 | 1.010 | 1.010 | 102,353 |
| 2024-07-05 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 47,842 |
| 2024-07-04 | 0.975 | 1.005 | 0.975 | 1.000 | 1.000 | 181,877 |
| 2024-07-03 | 0.985 | 1.060 | 0.985 | 1.000 | 1.000 | 97,762 |
| 2024-07-02 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 4,889 |
| 2024-07-01 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 262,167 |
| 2024-06-28 | 1.010 | 1.025 | 0.995 | 1.025 | 1.025 | 10,269 |
| 2024-06-27 | 1.010 | 1.075 | 1.010 | 1.020 | 1.020 | 38,883 |
| 2024-06-26 | 0.960 | 1.010 | 0.960 | 1.010 | 1.010 | 53,926 |
| 2024-06-25 | 0.980 | 0.980 | 0.930 | 0.970 | 0.970 | 99,334 |
| 2024-06-24 | 0.950 | 0.970 | 0.920 | 0.970 | 0.970 | 206,729 |
| 2024-06-21 | 0.950 | 0.970 | 0.920 | 0.960 | 0.960 | 452,691 |
| 2024-06-20 | 0.910 | 0.940 | 0.910 | 0.940 | 0.940 | 35,485 |
| 2024-06-19 | 0.915 | 0.950 | 0.900 | 0.940 | 0.940 | 95,178 |
| 2024-06-18 | 0.930 | 0.950 | 0.920 | 0.950 | 0.950 | 75,140 |
| 2024-06-17 | 0.920 | 0.935 | 0.915 | 0.930 | 0.930 | 74,001 |
| 2024-06-14 | 0.905 | 0.930 | 0.900 | 0.930 | 0.930 | 33,450 |
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.