Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	0.009	0.009	0.008	0.008	0.008	127,780
2026-10-21	0.009	0.009	0.009	0.009	0.009	1,000
2026-10-20	0.008	0.009	0.008	0.009	0.009	781,248
2026-10-19	0.009	0.009	0.009	0.009	0.009	0
2026-10-16	0.009	0.009	0.009	0.009	0.009	0
2026-10-15	0.009	0.009	0.009	0.009	0.009	0
2026-10-14	0.009	0.009	0.009	0.009	0.009	1,111
2026-10-13	0.008	0.008	0.008	0.008	0.008	0
2026-10-12	0.009	0.009	0.008	0.008	0.008	1,413,447
2026-10-09	0.009	0.009	0.009	0.009	0.009	835,540
2026-10-08	0.010	0.010	0.010	0.010	0.010	1,000
2026-10-07	0.009	0.010	0.009	0.010	0.010	419,936
2026-10-06	0.010	0.010	0.010	0.010	0.010	0
2026-10-05	0.010	0.010	0.010	0.010	0.010	734,505
2026-10-02	0.010	0.010	0.010	0.010	0.010	301,000
2026-10-01	0.010	0.010	0.010	0.010	0.010	162,445
2026-09-30	0.010	0.010	0.010	0.010	0.010	871,959
2026-09-29	0.009	0.009	0.009	0.009	0.009	38,000
2026-09-28	0.010	0.010	0.010	0.010	0.010	334,436
2026-09-25	0.010	0.010	0.010	0.010	0.010	69,249
2026-09-24	0.010	0.010	0.010	0.010	0.010	143,957
2026-09-23	0.011	0.011	0.010	0.011	0.011	687,988
2026-09-22	0.011	0.011	0.011	0.011	0.011	909
2026-09-21	0.011	0.011	0.011	0.011	0.011	180,909
2026-09-18	0.011	0.011	0.011	0.011	0.011	1,344,890
2026-09-17	0.011	0.011	0.011	0.011	0.011	20,000
2026-09-16	0.011	0.011	0.011	0.011	0.011	700,000
2026-09-15	0.011	0.011	0.011	0.011	0.011	1,820
2026-09-14	0.011	0.011	0.011	0.011	0.011	1,221,636
2026-09-11	0.012	0.012	0.012	0.012	0.012	0
2026-09-10	0.012	0.012	0.012	0.012	0.012	1,342
2026-09-09	0.012	0.012	0.012	0.012	0.012	0
2026-09-08	0.012	0.012	0.012	0.012	0.012	0
2026-09-07	0.012	0.012	0.012	0.012	0.012	400,000
2026-09-04	0.012	0.012	0.012	0.012	0.012	5,387
2026-09-03	0.012	0.012	0.012	0.012	0.012	601,041
2026-09-02	0.012	0.012	0.012	0.012	0.012	332,084
2026-09-01	0.012	0.012	0.012	0.012	0.012	1,842,666
2026-08-31	0.012	0.012	0.012	0.012	0.012	4,833,270
2026-08-28	0.012	0.012	0.012	0.012	0.012	2,529,871
2026-08-27	0.012	0.012	0.012	0.012	0.012	0
2026-08-26	0.011	0.012	0.011	0.012	0.012	1,863,283
2026-08-25	0.013	0.013	0.012	0.012	0.012	1,000,768
2026-08-24	0.013	0.013	0.013	0.013	0.013	961
2026-08-21	0.012	0.013	0.012	0.013	0.013	1,815,004
2026-08-20	0.012	0.012	0.012	0.012	0.012	3,297,600
2026-08-19	0.012	0.013	0.011	0.011	0.011	6,587,705
2026-08-18	0.012	0.012	0.012	0.012	0.012	0
2026-08-17	0.013	0.013	0.012	0.012	0.012	8,591,972
2026-08-14	0.012	0.012	0.012	0.012	0.012	0
2026-08-13	0.012	0.012	0.012	0.012	0.012	84,708
2026-08-12	0.012	0.012	0.012	0.012	0.012	5,445
2026-08-11	0.013	0.013	0.012	0.012	0.012	887,822
2026-08-10	0.012	0.013	0.012	0.013	0.013	10,312
2026-08-07	0.011	0.013	0.011	0.013	0.013	4,446,417
2026-08-06	0.013	0.013	0.010	0.011	0.011	3,031,370
2026-08-05	0.013	0.013	0.013	0.013	0.013	1,354,059
2026-08-04	0.013	0.014	0.013	0.013	0.013	1,734,759
2026-08-03	0.013	0.013	0.013	0.013	0.013	76,846
2026-07-31	0.013	0.013	0.013	0.013	0.013	0

Page 1 of 22 · 1,271 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.