Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.013	0.013	0.013	0.013	0.013	500,000
2026-07-28	0.013	0.013	0.013	0.013	0.013	0
2026-07-27	0.013	0.013	0.013	0.013	0.013	0
2026-07-24	0.013	0.013	0.013	0.013	0.013	150,000
2026-07-23	0.014	0.014	0.014	0.014	0.014	135,871
2026-07-22	0.014	0.014	0.013	0.013	0.013	805,013
2026-07-21	0.013	0.013	0.013	0.013	0.013	0
2026-07-20	0.013	0.013	0.013	0.013	0.013	153,846
2026-07-17	0.014	0.014	0.014	0.014	0.014	1,785
2026-07-16	0.013	0.013	0.013	0.013	0.013	673,045
2026-07-15	0.013	0.013	0.013	0.013	0.013	3,846
2026-07-14	0.013	0.013	0.013	0.013	0.013	107,550
2026-07-13	0.013	0.013	0.013	0.013	0.013	0
2026-07-10	0.013	0.013	0.013	0.013	0.013	3,625
2026-07-09	0.013	0.013	0.013	0.013	0.013	0
2026-07-08	0.013	0.013	0.013	0.013	0.013	1,448,673
2026-07-07	0.013	0.013	0.013	0.013	0.013	15,098
2026-07-06	0.012	0.013	0.012	0.013	0.013	3,472,938
2026-07-03	0.013	0.013	0.012	0.012	0.012	352,669
2026-07-02	0.014	0.014	0.012	0.012	0.012	1,047,107
2026-07-01	0.013	0.013	0.013	0.013	0.013	86,846
2026-06-30	0.014	0.014	0.014	0.014	0.014	300,097
2026-06-29	0.014	0.014	0.014	0.014	0.014	0
2026-06-26	0.014	0.014	0.014	0.014	0.014	378
2026-06-25	0.014	0.014	0.014	0.014	0.014	0
2026-06-24	0.014	0.014	0.014	0.014	0.014	119,682
2026-06-23	0.015	0.016	0.015	0.015	0.015	4,242,123
2026-06-22	0.015	0.016	0.015	0.016	0.016	1,676,693
2026-06-19	0.016	0.016	0.016	0.016	0.016	376,346
2026-06-18	0.016	0.016	0.016	0.016	0.016	901,637
2026-06-17	0.017	0.017	0.016	0.016	0.016	3,446,672
2026-06-16	0.016	0.018	0.016	0.018	0.018	5,133,193
2026-06-15	0.016	0.016	0.016	0.016	0.016	5,275,087
2026-06-12	0.016	0.016	0.016	0.016	0.016	4,032,116
2026-06-11	0.015	0.016	0.015	0.015	0.015	1,855,716
2026-06-10	0.016	0.016	0.015	0.015	0.015	1,210,486
2026-06-09	0.016	0.017	0.016	0.016	0.016	859,140
2026-06-05	0.016	0.017	0.016	0.016	0.016	2,994,778
2026-06-04	0.018	0.018	0.015	0.015	0.015	1,255,250
2026-06-03	0.017	0.019	0.016	0.019	0.019	4,538,901
2026-06-02	0.016	0.018	0.015	0.018	0.018	2,961,338
2026-06-01	0.016	0.016	0.015	0.016	0.016	5,880,531
2026-05-29	0.015	0.016	0.015	0.016	0.016	6,442,250
2026-05-28	0.017	0.017	0.017	0.017	0.017	2,518,072
2026-05-27	0.015	0.017	0.015	0.017	0.017	6,137,197
2026-05-26	0.015	0.015	0.014	0.014	0.014	2,664,620
2026-05-25	0.012	0.016	0.012	0.015	0.015	10,555,613
2026-05-22	0.012	0.012	0.012	0.012	0.012	0
2026-05-21	0.012	0.012	0.012	0.012	0.012	0
2026-05-20	0.012	0.013	0.012	0.013	0.013	10,553
2026-05-19	0.013	0.013	0.013	0.013	0.013	178
2026-05-18	0.014	0.014	0.013	0.014	0.014	159,400
2026-05-15	0.014	0.015	0.014	0.014	0.014	104,014
2026-05-14	0.014	0.014	0.014	0.014	0.014	42,384
2026-05-13	0.014	0.014	0.014	0.014	0.014	8,772
2026-05-12	0.015	0.015	0.014	0.014	0.014	13,325
2026-05-11	0.015	0.016	0.015	0.016	0.016	200,766
2026-05-08	0.015	0.015	0.015	0.015	0.015	0
2026-05-07	0.015	0.015	0.015	0.015	0.015	433
2026-05-06	0.016	0.016	0.015	0.015	0.015	38,905

← NewerPage 2 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.