Trajan Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.920	0.925	0.920	0.920	0.920	3,102
2025-08-15	0.920	0.925	0.913	0.925	0.925	32,782
2025-08-14	0.925	0.925	0.925	0.925	0.925	0
2025-08-13	0.895	0.930	0.895	0.925	0.925	28,594
2025-08-12	0.945	0.945	0.945	0.945	0.945	6
2025-08-11	0.930	0.940	0.875	0.940	0.940	14,835
2025-08-08	0.960	0.960	0.865	0.940	0.940	57,801
2025-08-07	0.950	0.970	0.950	0.970	0.970	51,284
2025-08-06	0.900	0.950	0.895	0.950	0.950	26,514
2025-08-05	0.825	0.900	0.825	0.900	0.900	42,975
2025-08-04	0.765	0.840	0.765	0.810	0.810	14,746
2025-08-01	0.760	0.760	0.760	0.760	0.760	5,000
2025-07-31	0.800	0.800	0.800	0.800	0.800	19
2025-07-30	0.760	0.800	0.750	0.800	0.800	10,057
2025-07-29	0.760	0.760	0.760	0.760	0.760	0
2025-07-28	0.780	0.780	0.760	0.760	0.760	7,753
2025-07-25	0.770	0.780	0.770	0.780	0.780	703
2025-07-24	0.750	0.750	0.750	0.750	0.750	77,159
2025-07-23	0.750	0.750	0.725	0.725	0.725	27,491
2025-07-22	0.740	0.750	0.740	0.740	0.740	21,068
2025-07-21	0.750	0.750	0.740	0.740	0.740	49,101
2025-07-18	0.740	0.750	0.740	0.740	0.740	36,436
2025-07-17	0.720	0.720	0.720	0.720	0.720	0
2025-07-16	0.740	0.740	0.720	0.720	0.720	18,894
2025-07-15	0.735	0.740	0.735	0.740	0.740	5,056
2025-07-14	0.735	0.735	0.735	0.735	0.735	0
2025-07-11	0.740	0.740	0.720	0.735	0.735	22,113
2025-07-10	0.755	0.755	0.755	0.755	0.755	17,365
2025-07-09	0.760	0.760	0.720	0.720	0.720	69,912
2025-07-08	0.760	0.760	0.755	0.760	0.760	13,929
2025-07-07	0.748	0.748	0.748	0.748	0.748	278
2025-07-04	0.720	0.735	0.720	0.720	0.720	172
2025-07-03	0.720	0.720	0.720	0.720	0.720	10,950
2025-07-02	0.730	0.730	0.730	0.730	0.730	0
2025-07-01	0.730	0.730	0.730	0.730	0.730	563
2025-06-30	0.735	0.755	0.710	0.715	0.715	194,316
2025-06-27	0.745	0.760	0.730	0.730	0.730	89,850
2025-06-26	0.730	0.770	0.720	0.755	0.755	108,018
2025-06-25	0.730	0.750	0.720	0.750	0.750	164,146
2025-06-24	0.760	0.760	0.740	0.760	0.760	67,829
2025-06-23	0.750	0.760	0.710	0.748	0.748	75,602
2025-06-20	0.745	0.745	0.725	0.735	0.735	40,325
2025-06-19	0.710	0.733	0.705	0.730	0.730	163,869
2025-06-18	0.730	0.730	0.730	0.730	0.730	19,500
2025-06-17	0.705	0.725	0.690	0.720	0.720	115,171
2025-06-16	0.700	0.700	0.690	0.700	0.700	87,128
2025-06-13	0.710	0.710	0.695	0.700	0.700	48,620
2025-06-12	0.700	0.750	0.690	0.710	0.710	42,385
2025-06-11	0.730	0.730	0.675	0.700	0.700	73,317
2025-06-10	0.720	0.745	0.720	0.725	0.725	21,607
2025-06-06	0.730	0.730	0.715	0.715	0.715	45,014
2025-06-05	0.750	0.750	0.720	0.735	0.735	9,729
2025-06-04	0.750	0.760	0.750	0.750	0.750	22,034
2025-06-03	0.765	0.770	0.750	0.770	0.770	15,560
2025-06-02	0.790	0.790	0.765	0.765	0.765	35,767
2025-05-30	0.800	0.820	0.790	0.790	0.790	22,156
2025-05-29	0.830	0.830	0.800	0.800	0.800	12,944
2025-05-28	0.860	0.865	0.830	0.830	0.830	132,714
2025-05-27	0.895	0.950	0.895	0.920	0.920	22,998
2025-05-26	0.900	0.900	0.895	0.895	0.895	1,617

← NewerPage 6 of 22 · 1,270 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.