Trajan Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1.025 | 1.060 | 1.025 | 1.050 | 1.050 | 38,728 |
| 2024-03-14 | 1.030 | 1.065 | 1.030 | 1.040 | 1.040 | 5,659 |
| 2024-03-13 | 1.055 | 1.060 | 1.020 | 1.025 | 1.025 | 45,751 |
| 2024-03-12 | 1.020 | 1.055 | 1.020 | 1.030 | 1.030 | 41,014 |
| 2024-03-11 | 1.045 | 1.050 | 1.025 | 1.025 | 1.025 | 3,629 |
| 2024-03-08 | 1.025 | 1.070 | 1.020 | 1.045 | 1.045 | 160,853 |
| 2024-03-07 | 1.045 | 1.050 | 1.015 | 1.020 | 1.020 | 58,975 |
| 2024-03-06 | 1.045 | 1.045 | 1.030 | 1.035 | 1.035 | 59,823 |
| 2024-03-05 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 72,762 |
| 2024-03-04 | 1.015 | 1.025 | 0.990 | 0.990 | 0.990 | 111,863 |
| 2024-03-01 | 1.030 | 1.035 | 1.020 | 1.025 | 1.025 | 84,297 |
| 2024-02-29 | 1.040 | 1.045 | 0.980 | 1.040 | 1.040 | 165,450 |
| 2024-02-28 | 1.070 | 1.090 | 0.995 | 1.055 | 1.055 | 279,009 |
| 2024-02-27 | 1.150 | 1.150 | 1.020 | 1.020 | 1.020 | 3,175,050 |
| 2024-02-26 | 1.240 | 1.325 | 1.240 | 1.300 | 1.300 | 37,239 |
| 2024-02-23 | 1.103 | 1.220 | 1.103 | 1.220 | 1.220 | 42,725 |
| 2024-02-22 | 1.088 | 1.100 | 1.088 | 1.100 | 1.100 | 9,233 |
| 2024-02-21 | 1.110 | 1.110 | 1.080 | 1.080 | 1.080 | 24,892 |
| 2024-02-20 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 3,425 |
| 2024-02-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 0 |
| 2024-02-16 | 1.100 | 1.120 | 1.075 | 1.120 | 1.120 | 147,347 |
| 2024-02-15 | 1.120 | 1.140 | 1.070 | 1.070 | 1.070 | 53,921 |
| 2024-02-14 | 1.105 | 1.105 | 1.105 | 1.105 | 1.105 | 2,013 |
| 2024-02-13 | 1.100 | 1.150 | 1.100 | 1.150 | 1.150 | 13,049 |
| 2024-02-12 | 1.100 | 1.150 | 1.055 | 1.125 | 1.125 | 37,176 |
| 2024-02-09 | 1.050 | 1.130 | 1.050 | 1.130 | 1.130 | 15,378 |
| 2024-02-08 | 1.090 | 1.100 | 1.050 | 1.050 | 1.050 | 44,574 |
| 2024-02-07 | 1.095 | 1.095 | 1.080 | 1.080 | 1.080 | 3,024 |
| 2024-02-06 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 1,717 |
| 2024-02-05 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 15,582 |
| 2024-02-02 | 1.110 | 1.115 | 1.070 | 1.115 | 1.115 | 5,519 |
| 2024-02-01 | 1.155 | 1.155 | 1.080 | 1.120 | 1.120 | 143,287 |
| 2024-01-31 | 1.110 | 1.135 | 1.080 | 1.135 | 1.135 | 85,478 |
| 2024-01-30 | 1.140 | 1.150 | 1.080 | 1.110 | 1.110 | 94,958 |
| 2024-01-29 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 71,945 |
| 2024-01-25 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 187,154 |
| 2024-01-24 | 1.130 | 1.150 | 1.100 | 1.140 | 1.140 | 45,655 |
| 2024-01-23 | 1.160 | 1.180 | 1.130 | 1.130 | 1.130 | 150,817 |
| 2024-01-22 | 1.185 | 1.185 | 1.160 | 1.165 | 1.165 | 26,674 |
| 2024-01-19 | 1.165 | 1.220 | 1.160 | 1.220 | 1.220 | 5,485 |
| 2024-01-18 | 1.185 | 1.230 | 1.170 | 1.230 | 1.230 | 25,281 |
| 2024-01-17 | 1.160 | 1.210 | 1.150 | 1.175 | 1.175 | 115,886 |
| 2024-01-16 | 1.180 | 1.198 | 1.160 | 1.180 | 1.180 | 205,632 |
| 2024-01-15 | 1.185 | 1.190 | 1.160 | 1.160 | 1.160 | 63,033 |
| 2024-01-12 | 1.185 | 1.210 | 1.185 | 1.210 | 1.210 | 13,339 |
| 2024-01-11 | 1.185 | 1.210 | 1.185 | 1.185 | 1.185 | 33,224 |
| 2024-01-10 | 1.220 | 1.220 | 1.185 | 1.185 | 1.185 | 42,199 |
| 2024-01-09 | 1.230 | 1.250 | 1.230 | 1.245 | 1.245 | 70,803 |
| 2024-01-08 | 1.210 | 1.220 | 1.210 | 1.220 | 1.220 | 8,879 |
| 2024-01-05 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 3,099 |
| 2024-01-04 | 1.180 | 1.185 | 1.180 | 1.185 | 1.185 | 2,530 |
| 2024-01-03 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,577 |
| 2024-01-02 | 1.230 | 1.230 | 1.160 | 1.160 | 1.160 | 23,402 |
| 2023-12-29 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 13,345 |
| 2023-12-28 | 1.190 | 1.200 | 1.150 | 1.200 | 1.200 | 69,425 |
| 2023-12-27 | 1.150 | 1.190 | 1.130 | 1.190 | 1.190 | 38,667 |
| 2023-12-22 | 1.120 | 1.180 | 1.100 | 1.150 | 1.150 | 273,745 |
| 2023-12-21 | 1.125 | 1.125 | 1.100 | 1.115 | 1.115 | 181,907 |
| 2023-12-20 | 1.160 | 1.160 | 1.100 | 1.135 | 1.135 | 138,803 |
| 2023-12-19 | 1.215 | 1.215 | 1.150 | 1.150 | 1.150 | 153,214 |
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.