Trajan Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2025-02-24 | 0.793 | 0.820 | 0.793 | 0.800 | 0.800 | 30,130 |
| 2025-02-21 | 0.800 | 0.805 | 0.780 | 0.800 | 0.800 | 9,392 |
| 2025-02-20 | 0.790 | 0.835 | 0.785 | 0.810 | 0.810 | 8,605 |
| 2025-02-19 | 0.810 | 0.810 | 0.760 | 0.760 | 0.760 | 15,070 |
| 2025-02-18 | 0.840 | 0.840 | 0.800 | 0.800 | 0.800 | 10,499 |
| 2025-02-17 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2025-02-14 | 0.825 | 0.845 | 0.815 | 0.830 | 0.830 | 28,871 |
| 2025-02-13 | 0.810 | 0.810 | 0.800 | 0.800 | 0.800 | 36,347 |
| 2025-02-12 | 0.845 | 0.845 | 0.785 | 0.805 | 0.805 | 104,496 |
| 2025-02-11 | 0.845 | 0.845 | 0.833 | 0.840 | 0.840 | 26,726 |
| 2025-02-10 | 0.850 | 0.850 | 0.825 | 0.845 | 0.845 | 31,953 |
| 2025-02-07 | 0.920 | 0.920 | 0.850 | 0.860 | 0.860 | 69,014 |
| 2025-02-06 | 0.923 | 0.925 | 0.915 | 0.915 | 0.915 | 28,388 |
| 2025-02-05 | 0.925 | 0.928 | 0.925 | 0.925 | 0.925 | 1,037 |
| 2025-02-04 | 0.920 | 0.935 | 0.920 | 0.925 | 0.925 | 16,242 |
| 2025-02-03 | 0.920 | 0.920 | 0.915 | 0.920 | 0.920 | 18,268 |
| 2025-01-31 | 0.940 | 0.940 | 0.920 | 0.920 | 0.920 | 12,138 |
| 2025-01-30 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 8,252 |
| 2025-01-29 | 0.940 | 0.945 | 0.940 | 0.940 | 0.940 | 5,203 |
| 2025-01-28 | 0.965 | 0.965 | 0.945 | 0.945 | 0.945 | 394 |
| 2025-01-24 | 0.940 | 0.945 | 0.935 | 0.945 | 0.945 | 13,082 |
| 2025-01-23 | 0.940 | 0.940 | 0.935 | 0.935 | 0.935 | 3,696 |
| 2025-01-22 | 0.950 | 0.950 | 0.930 | 0.930 | 0.930 | 13 |
| 2025-01-21 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,390 |
| 2025-01-20 | 0.933 | 0.965 | 0.920 | 0.965 | 0.965 | 10,498 |
| 2025-01-17 | 0.965 | 0.970 | 0.945 | 0.950 | 0.950 | 27,962 |
| 2025-01-16 | 0.950 | 0.955 | 0.950 | 0.955 | 0.955 | 3 |
| 2025-01-15 | 1.000 | 1.003 | 0.915 | 0.950 | 0.950 | 13,130 |
| 2025-01-14 | 1.005 | 1.020 | 1.000 | 1.000 | 1.000 | 4,232 |
| 2025-01-13 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 48 |
| 2025-01-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2025-01-09 | 1.010 | 1.080 | 1.010 | 1.080 | 1.080 | 3,683 |
| 2025-01-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 16 |
| 2025-01-07 | 1.020 | 1.140 | 1.020 | 1.140 | 1.140 | 8,430 |
| 2025-01-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2025-01-03 | 1.095 | 1.100 | 1.095 | 1.100 | 1.100 | 1,016 |
| 2025-01-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 22,160 |
| 2024-12-31 | 1.085 | 1.130 | 1.085 | 1.130 | 1.130 | 33,194 |
| 2024-12-30 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 0 |
| 2024-12-27 | 1.100 | 1.100 | 1.095 | 1.095 | 1.095 | 2,050 |
| 2024-12-24 | 1.060 | 1.095 | 1.060 | 1.095 | 1.095 | 564 |
| 2024-12-23 | 1.020 | 1.060 | 1.000 | 1.020 | 1.020 | 36,478 |
| 2024-12-20 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 3 |
| 2024-12-19 | 1.035 | 1.035 | 1.000 | 1.000 | 1.000 | 6,618 |
| 2024-12-18 | 1.040 | 1.040 | 1.025 | 1.040 | 1.040 | 41,007 |
| 2024-12-17 | 1.010 | 1.050 | 1.010 | 1.030 | 1.030 | 19,437 |
| 2024-12-16 | 1.035 | 1.035 | 1.000 | 1.010 | 1.010 | 64,015 |
| 2024-12-13 | 1.035 | 1.035 | 1.015 | 1.015 | 1.015 | 4,292 |
| 2024-12-12 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 1,676 |
| 2024-12-11 | 1.015 | 1.015 | 1.015 | 1.015 | 1.015 | 0 |
| 2024-12-10 | 1.060 | 1.060 | 1.015 | 1.015 | 1.015 | 875 |
| 2024-12-09 | 1.000 | 1.080 | 1.000 | 1.005 | 1.005 | 152,006 |
| 2024-12-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-05 | 1.040 | 1.040 | 1.005 | 1.010 | 1.010 | 10,342 |
| 2024-12-04 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 0 |
| 2024-12-03 | 0.955 | 1.050 | 0.955 | 1.035 | 1.035 | 33,208 |
| 2024-12-02 | 1.005 | 1.010 | 1.005 | 1.010 | 1.010 | 10,391 |
| 2024-11-29 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 6,809 |
| 2024-11-28 | 1.013 | 1.020 | 0.985 | 1.015 | 1.015 | 60,366 |
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.