Trajan Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.730	0.745	0.730	0.745	0.745	2,633
2025-11-07	0.720	0.720	0.715	0.715	0.715	4,000
2025-11-06	0.725	0.725	0.720	0.720	0.720	14,217
2025-11-05	0.775	0.775	0.725	0.725	0.725	92,656
2025-11-04	0.785	0.785	0.785	0.785	0.785	438
2025-11-03	0.770	0.790	0.770	0.780	0.780	3,110
2025-10-31	0.795	0.795	0.785	0.785	0.785	11,550
2025-10-30	0.760	0.810	0.760	0.790	0.790	15,198
2025-10-29	0.800	0.800	0.750	0.750	0.750	42,131
2025-10-28	0.800	0.800	0.800	0.800	0.800	0
2025-10-27	0.805	0.805	0.800	0.800	0.800	6,646
2025-10-24	0.810	0.810	0.800	0.800	0.800	2,163
2025-10-23	0.810	0.810	0.800	0.805	0.805	45,153
2025-10-22	0.850	0.850	0.850	0.850	0.850	3,347
2025-10-21	0.830	0.850	0.830	0.850	0.850	7,098
2025-10-20	0.860	0.860	0.860	0.860	0.860	0
2025-10-17	0.863	0.865	0.810	0.860	0.860	19,215
2025-10-16	0.820	0.840	0.820	0.840	0.840	29,946
2025-10-15	0.800	0.800	0.790	0.800	0.800	13,089
2025-10-14	0.800	0.800	0.800	0.800	0.800	22,474
2025-10-13	0.770	0.770	0.770	0.770	0.770	0
2025-10-10	0.790	0.790	0.770	0.770	0.770	34,605
2025-10-09	0.760	0.790	0.760	0.790	0.790	9,913
2025-10-08	0.760	0.760	0.760	0.760	0.760	4,404
2025-10-07	0.760	0.790	0.760	0.790	0.790	7,702
2025-10-06	0.760	0.790	0.760	0.760	0.760	13,885
2025-10-03	0.785	0.785	0.760	0.760	0.760	399
2025-10-02	0.750	0.780	0.750	0.780	0.780	1,612
2025-10-01	0.790	0.790	0.735	0.735	0.735	26,210
2025-09-30	0.800	0.800	0.790	0.790	0.790	993
2025-09-29	0.740	0.740	0.735	0.740	0.740	15,355
2025-09-26	0.740	0.740	0.730	0.735	0.735	7,000
2025-09-25	0.750	0.750	0.725	0.740	0.740	54,653
2025-09-24	0.740	0.750	0.735	0.750	0.750	6,322
2025-09-23	0.740	0.750	0.735	0.735	0.735	47,627
2025-09-22	0.770	0.770	0.740	0.740	0.740	15,520
2025-09-19	0.730	0.800	0.725	0.753	0.753	105,401
2025-09-18	0.745	0.745	0.740	0.740	0.740	15,885
2025-09-17	0.750	0.750	0.740	0.750	0.750	6,668
2025-09-16	0.775	0.775	0.750	0.750	0.750	6,620
2025-09-15	0.750	0.750	0.735	0.735	0.735	41,583
2025-09-12	0.790	0.800	0.770	0.770	0.770	53,747
2025-09-11	0.800	0.800	0.800	0.800	0.800	185
2025-09-10	0.800	0.800	0.780	0.800	0.800	29,613
2025-09-09	0.800	0.800	0.790	0.795	0.795	28,852
2025-09-08	0.835	0.835	0.800	0.800	0.800	28,712
2025-09-05	0.890	0.890	0.840	0.840	0.840	11,104
2025-09-04	0.885	0.890	0.885	0.890	0.890	4,800
2025-09-03	0.880	0.890	0.880	0.890	0.890	1,000
2025-09-02	0.900	0.900	0.900	0.900	0.900	188
2025-09-01	0.920	0.920	0.920	0.920	0.920	0
2025-08-29	0.930	0.935	0.920	0.920	0.920	48,841
2025-08-28	0.850	0.935	0.850	0.935	0.935	71,663
2025-08-27	0.900	0.935	0.870	0.930	0.930	8,781
2025-08-26	0.945	0.945	0.930	0.930	0.930	926
2025-08-25	0.940	0.940	0.900	0.940	0.940	73,400
2025-08-22	0.930	0.930	0.930	0.930	0.930	0
2025-08-21	0.930	0.935	0.930	0.930	0.930	19,521
2025-08-20	0.910	0.910	0.895	0.895	0.895	10,887
2025-08-19	0.920	0.925	0.870	0.920	0.920	33,626

← NewerPage 5 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.