Trajan Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.685	0.685	0.670	0.675	0.675	17,985
2026-02-05	0.670	0.680	0.670	0.670	0.670	38,202
2026-02-04	0.670	0.680	0.650	0.670	0.670	119,887
2026-02-03	0.675	0.688	0.670	0.670	0.670	120,905
2026-02-02	0.645	0.665	0.645	0.665	0.665	15,763
2026-01-30	0.635	0.635	0.635	0.635	0.635	0
2026-01-29	0.650	0.650	0.630	0.635	0.635	48,281
2026-01-28	0.650	0.650	0.650	0.650	0.650	1,749
2026-01-27	0.660	0.660	0.650	0.650	0.650	14,242
2026-01-23	0.670	0.670	0.660	0.660	0.660	12,022
2026-01-22	0.680	0.680	0.670	0.670	0.670	12,401
2026-01-21	0.680	0.683	0.680	0.680	0.680	3,942
2026-01-20	0.695	0.695	0.695	0.695	0.695	7,746
2026-01-19	0.700	0.700	0.700	0.700	0.700	19,419
2026-01-16	0.705	0.705	0.695	0.705	0.705	67,821
2026-01-15	0.690	0.705	0.690	0.705	0.705	27,208
2026-01-14	0.690	0.690	0.690	0.690	0.690	4,541
2026-01-13	0.700	0.705	0.690	0.690	0.690	66,935
2026-01-12	0.690	0.690	0.690	0.690	0.690	6,128
2026-01-09	0.705	0.705	0.705	0.705	0.705	38,178
2026-01-08	0.680	0.710	0.680	0.710	0.710	13,577
2026-01-07	0.690	0.700	0.680	0.680	0.680	16,283
2026-01-06	0.680	0.680	0.680	0.680	0.680	1,292
2026-01-05	0.690	0.690	0.675	0.680	0.680	18,471
2026-01-02	0.695	0.700	0.690	0.695	0.695	26,684
2025-12-31	0.680	0.700	0.680	0.700	0.700	8,075
2025-12-30	0.665	0.665	0.665	0.665	0.665	0
2025-12-29	0.675	0.675	0.665	0.665	0.665	11,492
2025-12-24	0.700	0.710	0.675	0.675	0.675	27,363
2025-12-23	0.700	0.700	0.700	0.700	0.700	0
2025-12-22	0.670	0.700	0.670	0.700	0.700	94,909
2025-12-19	0.650	0.670	0.650	0.670	0.670	14,463
2025-12-18	0.648	0.650	0.640	0.650	0.650	77,265
2025-12-17	0.670	0.670	0.660	0.660	0.660	2,562
2025-12-16	0.640	0.670	0.640	0.670	0.670	15,592
2025-12-15	0.640	0.640	0.635	0.635	0.635	43,724
2025-12-12	0.645	0.645	0.640	0.640	0.640	39,650
2025-12-11	0.655	0.655	0.640	0.645	0.645	51,371
2025-12-10	0.635	0.675	0.635	0.655	0.655	113,332
2025-12-09	0.645	0.660	0.635	0.635	0.635	71,112
2025-12-08	0.680	0.680	0.635	0.635	0.635	228,051
2025-12-05	0.730	0.730	0.700	0.700	0.700	26,430
2025-12-04	0.715	0.715	0.660	0.690	0.690	39,514
2025-12-03	0.675	0.693	0.670	0.670	0.670	3,932
2025-12-02	0.700	0.700	0.670	0.670	0.670	40,859
2025-12-01	0.690	0.715	0.690	0.700	0.700	62,740
2025-11-28	0.670	0.670	0.670	0.670	0.670	226
2025-11-27	0.665	0.690	0.665	0.665	0.665	5,498
2025-11-26	0.680	0.680	0.650	0.680	0.680	16,183
2025-11-25	0.660	0.670	0.630	0.670	0.670	49,033
2025-11-24	0.650	0.650	0.650	0.650	0.650	0
2025-11-21	0.655	0.655	0.650	0.650	0.650	2,414
2025-11-20	0.650	0.650	0.650	0.650	0.650	3,841
2025-11-19	0.650	0.660	0.640	0.650	0.650	100,963
2025-11-18	0.700	0.700	0.650	0.650	0.650	18,436
2025-11-17	0.640	0.700	0.630	0.700	0.700	73,938
2025-11-14	0.630	0.630	0.630	0.630	0.630	1,346
2025-11-13	0.675	0.705	0.630	0.630	0.630	52,279
2025-11-12	0.700	0.700	0.625	0.650	0.650	217,082
2025-11-11	0.710	0.710	0.680	0.690	0.690	99,789

← NewerPage 4 of 5 · 255 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.