Trajan Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.375	0.375	0.375	0.375	0.375	4,580
2026-05-04	0.375	0.390	0.375	0.375	0.375	11,915
2026-05-01	0.375	0.375	0.370	0.375	0.375	4,730
2026-04-30	0.370	0.375	0.370	0.375	0.375	12,517
2026-04-29	0.370	0.380	0.370	0.380	0.380	23,813
2026-04-28	0.380	0.390	0.365	0.365	0.365	50,068
2026-04-27	0.390	0.390	0.380	0.380	0.380	16,916
2026-04-24	0.390	0.420	0.390	0.420	0.420	18,895
2026-04-23	0.415	0.415	0.415	0.415	0.415	18
2026-04-22	0.400	0.415	0.390	0.415	0.415	13,972
2026-04-21	0.380	0.385	0.375	0.380	0.380	177,402
2026-04-20	0.370	0.385	0.370	0.375	0.375	28,292
2026-04-17	0.380	0.390	0.380	0.390	0.390	76,587
2026-04-16	0.395	0.395	0.380	0.380	0.380	78,908
2026-04-15	0.400	0.400	0.395	0.395	0.395	18
2026-04-14	0.400	0.400	0.400	0.400	0.400	1,006
2026-04-13	0.410	0.415	0.395	0.415	0.415	29,768
2026-04-10	0.400	0.400	0.390	0.395	0.395	60,649
2026-04-09	0.400	0.400	0.400	0.400	0.400	2,283
2026-04-08	0.425	0.425	0.400	0.400	0.400	16,325
2026-04-07	0.390	0.413	0.390	0.400	0.400	32,960
2026-04-02	0.400	0.425	0.395	0.410	0.410	75,825
2026-04-01	0.400	0.400	0.390	0.400	0.400	70,267
2026-03-31	0.405	0.410	0.395	0.400	0.400	221,123
2026-03-30	0.410	0.445	0.400	0.400	0.400	140,357
2026-03-27	0.425	0.440	0.425	0.430	0.430	48,431
2026-03-26	0.430	0.430	0.400	0.400	0.400	35,434
2026-03-25	0.440	0.440	0.425	0.425	0.425	18,998
2026-03-24	0.450	0.450	0.440	0.440	0.440	21,112
2026-03-23	0.460	0.460	0.460	0.460	0.460	7,594
2026-03-20	0.445	0.450	0.440	0.445	0.445	19,612
2026-03-19	0.440	0.440	0.440	0.440	0.440	21,084
2026-03-18	0.460	0.460	0.440	0.440	0.440	32,472
2026-03-17	0.448	0.460	0.448	0.460	0.460	6,922
2026-03-16	0.465	0.465	0.455	0.455	0.455	34,649
2026-03-13	0.490	0.490	0.415	0.465	0.465	191,048
2026-03-12	0.495	0.495	0.495	0.495	0.495	0
2026-03-11	0.490	0.495	0.490	0.495	0.495	13,489
2026-03-10	0.500	0.510	0.490	0.490	0.490	30,171
2026-03-09	0.500	0.500	0.500	0.500	0.500	8,547
2026-03-06	0.500	0.520	0.500	0.500	0.500	21,450
2026-03-05	0.510	0.510	0.485	0.500	0.500	27,616
2026-03-04	0.520	0.520	0.490	0.510	0.510	84,433
2026-03-03	0.545	0.550	0.530	0.530	0.530	62,355
2026-03-02	0.550	0.550	0.540	0.545	0.545	100,838
2026-02-27	0.545	0.550	0.540	0.540	0.540	23,975
2026-02-26	0.600	0.600	0.493	0.565	0.565	128,094
2026-02-25	0.623	0.625	0.595	0.595	0.595	23,746
2026-02-24	0.620	0.623	0.620	0.620	0.620	5,190
2026-02-23	0.620	0.620	0.620	0.620	0.620	26,002
2026-02-20	0.630	0.630	0.620	0.620	0.620	15,008
2026-02-19	0.625	0.630	0.620	0.630	0.630	15,155
2026-02-18	0.620	0.635	0.620	0.625	0.625	9,941
2026-02-17	0.640	0.640	0.620	0.620	0.620	31,948
2026-02-16	0.650	0.650	0.645	0.645	0.645	4,832
2026-02-13	0.645	0.660	0.645	0.645	0.645	3,621
2026-02-12	0.660	0.660	0.650	0.655	0.655	44,344
2026-02-11	0.650	0.665	0.650	0.665	0.665	3,082
2026-02-10	0.655	0.655	0.650	0.650	0.650	14,513
2026-02-09	0.675	0.675	0.645	0.645	0.645	95,701

← NewerPage 3 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.