Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.016	0.016	0.016	0.016	0.016	312
2026-05-04	0.015	0.016	0.015	0.016	0.016	126,544
2026-05-01	0.015	0.016	0.015	0.016	0.016	383,646
2026-04-30	0.015	0.015	0.015	0.015	0.015	13,646
2026-04-29	0.015	0.015	0.015	0.015	0.015	1,999
2026-04-28	0.014	0.015	0.014	0.015	0.015	76,120
2026-04-27	0.014	0.014	0.014	0.014	0.014	0
2026-04-24	0.014	0.014	0.014	0.014	0.014	0
2026-04-23	0.014	0.014	0.014	0.014	0.014	333
2026-04-22	0.014	0.015	0.014	0.014	0.014	100,333
2026-04-21	0.014	0.014	0.014	0.014	0.014	35,943
2026-04-20	0.013	0.014	0.013	0.014	0.014	285,652
2026-04-17	0.013	0.013	0.013	0.013	0.013	106
2026-04-16	0.014	0.014	0.013	0.013	0.013	353,460
2026-04-15	0.014	0.014	0.013	0.013	0.013	31,035
2026-04-14	0.013	0.013	0.013	0.013	0.013	9
2026-04-13	0.014	0.014	0.014	0.014	0.014	0
2026-04-10	0.014	0.014	0.014	0.014	0.014	0
2026-04-09	0.014	0.014	0.014	0.014	0.014	833
2026-04-08	0.014	0.014	0.014	0.014	0.014	892
2026-04-07	0.014	0.014	0.014	0.014	0.014	2,235
2026-04-02	0.014	0.014	0.014	0.014	0.014	892
2026-04-01	0.014	0.014	0.014	0.014	0.014	892
2026-03-31	0.014	0.014	0.014	0.014	0.014	72,472
2026-03-30	0.013	0.013	0.013	0.013	0.013	0
2026-03-27	0.013	0.013	0.013	0.013	0.013	0
2026-03-26	0.013	0.013	0.013	0.013	0.013	123,208
2026-03-25	0.013	0.013	0.012	0.012	0.012	627,418
2026-03-24	0.013	0.013	0.012	0.012	0.012	327,043
2026-03-23	0.013	0.014	0.013	0.013	0.013	203,603
2026-03-20	0.013	0.013	0.013	0.013	0.013	226,188
2026-03-19	0.015	0.015	0.015	0.015	0.015	833
2026-03-18	0.013	0.014	0.013	0.014	0.014	158,527
2026-03-17	0.013	0.013	0.013	0.013	0.013	1,932,292
2026-03-16	0.015	0.015	0.015	0.015	0.015	833
2026-03-13	0.015	0.015	0.015	0.015	0.015	833
2026-03-12	0.015	0.015	0.015	0.015	0.015	781
2026-03-11	0.015	0.016	0.015	0.016	0.016	124,582
2026-03-10	0.014	0.014	0.014	0.014	0.014	20,002
2026-03-09	0.014	0.014	0.014	0.014	0.014	383,572
2026-03-06	0.015	0.015	0.014	0.014	0.014	135,001
2026-03-05	0.015	0.015	0.014	0.014	0.014	33,834
2026-03-04	0.015	0.015	0.015	0.015	0.015	666
2026-03-03	0.015	0.015	0.015	0.015	0.015	625
2026-03-02	0.016	0.016	0.014	0.015	0.015	1,625,295
2026-02-27	0.014	0.016	0.014	0.014	0.014	336,803
2026-02-26	0.015	0.016	0.015	0.016	0.016	37,367
2026-02-25	0.015	0.015	0.015	0.015	0.015	0
2026-02-24	0.015	0.015	0.015	0.015	0.015	1,483,975
2026-02-23	0.016	0.016	0.015	0.015	0.015	355,262
2026-02-20	0.016	0.016	0.016	0.016	0.016	625
2026-02-19	0.016	0.016	0.016	0.016	0.016	1,093
2026-02-18	0.015	0.015	0.015	0.015	0.015	0
2026-02-17	0.017	0.017	0.015	0.015	0.015	386,303
2026-02-16	0.017	0.017	0.017	0.017	0.017	499,532
2026-02-13	0.017	0.017	0.016	0.016	0.016	773,023
2026-02-12	0.017	0.018	0.016	0.017	0.017	6,211,749
2026-02-11	0.021	0.025	0.017	0.017	0.017	19,366,645
2026-02-10	0.016	0.016	0.016	0.016	0.016	39,468
2026-02-09	0.016	0.016	0.015	0.016	0.016	5,275,890

← NewerPage 3 of 5 · 255 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.