Trajan Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.840	0.905	0.840	0.905	0.905	15,137
2025-05-22	0.850	0.850	0.845	0.850	0.850	1,378
2025-05-21	0.840	0.840	0.840	0.840	0.840	11,745
2025-05-20	0.890	0.905	0.850	0.850	0.850	84,201
2025-05-19	0.890	0.890	0.890	0.890	0.890	6
2025-05-16	0.875	0.945	0.875	0.945	0.945	1,471
2025-05-15	0.875	0.940	0.875	0.875	0.875	11,505
2025-05-14	0.875	0.890	0.845	0.875	0.875	73,331
2025-05-13	0.880	0.885	0.840	0.875	0.875	28,068
2025-05-12	0.840	0.880	0.840	0.880	0.880	25,048
2025-05-09	0.845	0.845	0.835	0.840	0.840	14,249
2025-05-08	0.840	0.855	0.840	0.840	0.840	38,903
2025-05-07	0.840	0.860	0.840	0.840	0.840	6,126
2025-05-06	0.815	0.845	0.810	0.845	0.845	44,418
2025-05-05	0.835	0.835	0.810	0.810	0.810	69
2025-05-02	0.835	0.840	0.815	0.840	0.840	46
2025-05-01	0.810	0.840	0.810	0.840	0.840	18,427
2025-04-30	0.815	0.815	0.810	0.810	0.810	34,861
2025-04-29	0.810	0.825	0.810	0.815	0.815	28,916
2025-04-28	0.830	0.830	0.810	0.810	0.810	10,033
2025-04-24	0.845	0.845	0.820	0.830	0.830	15,204
2025-04-23	0.760	0.810	0.760	0.810	0.810	10,619
2025-04-22	0.755	0.755	0.755	0.755	0.755	0
2025-04-17	0.825	0.825	0.755	0.755	0.755	20,510
2025-04-16	0.790	0.790	0.790	0.790	0.790	0
2025-04-15	0.765	0.805	0.765	0.790	0.790	17,455
2025-04-14	0.755	0.755	0.750	0.750	0.750	10,250
2025-04-11	0.853	0.870	0.800	0.860	0.860	44,495
2025-04-10	0.820	0.880	0.800	0.880	0.880	348,425
2025-04-09	0.790	0.855	0.790	0.855	0.855	58,131
2025-04-08	0.775	0.800	0.720	0.800	0.800	74,396
2025-04-07	0.770	0.770	0.740	0.740	0.740	11,965
2025-04-04	0.780	0.815	0.775	0.775	0.775	37,053
2025-04-03	0.810	0.810	0.780	0.780	0.780	22,091
2025-04-02	0.830	0.830	0.830	0.830	0.830	722
2025-04-01	0.830	0.840	0.810	0.840	0.840	20,209
2025-03-31	0.855	0.855	0.855	0.855	0.855	2,292
2025-03-28	0.833	0.860	0.830	0.860	0.860	28,876
2025-03-27	0.855	0.860	0.825	0.860	0.860	62,380
2025-03-26	0.830	0.855	0.810	0.855	0.855	43,343
2025-03-25	0.830	0.835	0.830	0.835	0.835	7,222
2025-03-24	0.830	0.830	0.830	0.830	0.830	68
2025-03-21	0.855	0.855	0.825	0.825	0.825	9,047
2025-03-20	0.880	0.880	0.850	0.855	0.855	2,692
2025-03-19	0.895	0.900	0.890	0.890	0.890	10,101
2025-03-18	0.840	0.850	0.835	0.850	0.850	18,933
2025-03-17	0.885	0.885	0.885	0.885	0.885	0
2025-03-14	0.898	0.920	0.853	0.885	0.885	3,603
2025-03-13	0.900	0.920	0.900	0.900	0.900	11,676
2025-03-12	0.895	0.935	0.895	0.910	0.910	46,768
2025-03-11	0.810	0.810	0.810	0.810	0.810	5,000
2025-03-10	0.905	0.910	0.815	0.815	0.815	6,359
2025-03-07	0.925	0.925	0.920	0.920	0.920	20,473
2025-03-06	0.920	0.925	0.920	0.920	0.920	28,107
2025-03-05	0.935	0.960	0.925	0.950	0.950	25,010
2025-03-04	0.970	0.970	0.943	0.950	0.950	39,572
2025-03-03	0.960	0.995	0.960	0.965	0.965	35,946
2025-02-28	0.905	0.960	0.905	0.960	0.960	17,708
2025-02-27	0.880	0.925	0.865	0.900	0.900	66,750
2025-02-26	0.805	0.840	0.805	0.830	0.830	12,935

← NewerPage 7 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.