Trajan Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.013 | 1.020 | 0.985 | 1.015 | 1.015 | 60,366 |
| 2024-11-27 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 34,198 |
| 2024-11-26 | 0.965 | 1.050 | 0.960 | 1.050 | 1.050 | 52,355 |
| 2024-11-25 | 0.920 | 0.980 | 0.880 | 0.980 | 0.980 | 49,938 |
| 2024-11-22 | 1.000 | 1.000 | 0.925 | 0.975 | 0.975 | 66,203 |
| 2024-11-21 | 1.015 | 1.015 | 0.985 | 0.985 | 0.985 | 33,639 |
| 2024-11-20 | 1.030 | 1.035 | 1.020 | 1.020 | 1.020 | 5,727 |
| 2024-11-19 | 1.130 | 1.130 | 1.025 | 1.025 | 1.025 | 48,950 |
| 2024-11-18 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,304 |
| 2024-11-15 | 1.140 | 1.145 | 1.130 | 1.130 | 1.130 | 2,267 |
| 2024-11-14 | 1.130 | 1.138 | 1.130 | 1.130 | 1.130 | 37,156 |
| 2024-11-13 | 1.130 | 1.160 | 1.130 | 1.160 | 1.160 | 19,432 |
| 2024-11-12 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 9,777 |
| 2024-11-11 | 1.170 | 1.185 | 1.170 | 1.180 | 1.180 | 598 |
| 2024-11-08 | 1.175 | 1.175 | 1.170 | 1.170 | 1.170 | 1,881 |
| 2024-11-07 | 1.200 | 1.255 | 1.200 | 1.200 | 1.200 | 38,004 |
| 2024-11-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 3,000 |
| 2024-11-05 | 1.150 | 1.155 | 1.150 | 1.155 | 1.155 | 163 |
| 2024-11-04 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 4,500 |
| 2024-11-01 | 1.250 | 1.250 | 1.230 | 1.230 | 1.230 | 11,500 |
| 2024-10-31 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 0 |
| 2024-10-30 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 6,264 |
| 2024-10-29 | 1.200 | 1.260 | 1.200 | 1.260 | 1.260 | 116,898 |
| 2024-10-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,533 |
| 2024-10-25 | 1.150 | 1.210 | 1.150 | 1.210 | 1.210 | 10,453 |
| 2024-10-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-10-23 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 5,635 |
| 2024-10-22 | 1.185 | 1.195 | 1.180 | 1.195 | 1.195 | 16,065 |
| 2024-10-21 | 1.215 | 1.215 | 1.200 | 1.200 | 1.200 | 11,383 |
| 2024-10-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 810 |
| 2024-10-17 | 1.200 | 1.220 | 1.185 | 1.220 | 1.220 | 72,093 |
| 2024-10-16 | 1.235 | 1.235 | 1.170 | 1.205 | 1.205 | 18,175 |
| 2024-10-15 | 1.220 | 1.235 | 1.130 | 1.235 | 1.235 | 85,340 |
| 2024-10-14 | 1.220 | 1.225 | 1.220 | 1.220 | 1.220 | 13,105 |
| 2024-10-11 | 1.200 | 1.210 | 1.200 | 1.205 | 1.205 | 29,388 |
| 2024-10-10 | 1.195 | 1.205 | 1.195 | 1.200 | 1.200 | 20,141 |
| 2024-10-09 | 1.160 | 1.190 | 1.160 | 1.180 | 1.180 | 29,133 |
| 2024-10-08 | 1.230 | 1.250 | 1.200 | 1.210 | 1.210 | 45,404 |
| 2024-10-07 | 1.280 | 1.280 | 1.230 | 1.230 | 1.230 | 3,192 |
| 2024-10-04 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-10-03 | 1.270 | 1.270 | 1.210 | 1.240 | 1.240 | 340,737 |
| 2024-10-02 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 84,474 |
| 2024-10-01 | 1.310 | 1.310 | 1.275 | 1.275 | 1.275 | 108,393 |
| 2024-09-30 | 1.250 | 1.285 | 1.230 | 1.285 | 1.285 | 82,135 |
| 2024-09-27 | 1.230 | 1.250 | 1.210 | 1.245 | 1.245 | 108,702 |
| 2024-09-26 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 9,651 |
| 2024-09-25 | 1.235 | 1.235 | 1.225 | 1.235 | 1.235 | 21,569 |
| 2024-09-24 | 1.250 | 1.250 | 1.225 | 1.230 | 1.230 | 37,934 |
| 2024-09-23 | 1.240 | 1.250 | 1.223 | 1.250 | 1.250 | 23,912 |
| 2024-09-20 | 1.200 | 1.250 | 1.198 | 1.245 | 1.245 | 43,765 |
| 2024-09-19 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 5,697 |
| 2024-09-18 | 1.200 | 1.213 | 1.180 | 1.190 | 1.190 | 107,190 |
| 2024-09-17 | 1.250 | 1.250 | 1.165 | 1.200 | 1.200 | 28,656 |
| 2024-09-16 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 5,971 |
| 2024-09-13 | 1.200 | 1.230 | 1.200 | 1.220 | 1.220 | 4,147 |
| 2024-09-12 | 1.220 | 1.245 | 1.200 | 1.200 | 1.200 | 828,059 |
| 2024-09-11 | 1.210 | 1.230 | 1.180 | 1.230 | 1.230 | 20,408 |
| 2024-09-10 | 1.175 | 1.210 | 1.150 | 1.210 | 1.210 | 328,732 |
| 2024-09-09 | 1.150 | 1.160 | 1.135 | 1.150 | 1.150 | 101,596 |
| 2024-09-06 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 26,918 |
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.