Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.016	0.016	0.015	0.016	0.016	5,275,890
2026-02-06	0.015	0.015	0.015	0.015	0.015	162,389
2026-02-05	0.015	0.015	0.015	0.015	0.015	666
2026-02-04	0.015	0.015	0.015	0.015	0.015	13,119
2026-02-03	0.014	0.014	0.014	0.014	0.014	0
2026-02-02	0.015	0.016	0.014	0.014	0.014	743,648
2026-01-30	0.015	0.015	0.015	0.015	0.015	1,117
2026-01-29	0.015	0.015	0.015	0.015	0.015	0
2026-01-28	0.015	0.015	0.015	0.015	0.015	11,100
2026-01-27	0.015	0.015	0.015	0.015	0.015	230,760
2026-01-23	0.015	0.015	0.015	0.015	0.015	7,179
2026-01-22	0.016	0.016	0.015	0.015	0.015	329,084
2026-01-21	0.016	0.016	0.016	0.016	0.016	175,941
2026-01-20	0.016	0.016	0.015	0.015	0.015	29,862
2026-01-19	0.016	0.016	0.016	0.016	0.016	1,243
2026-01-16	0.016	0.016	0.016	0.016	0.016	394
2026-01-15	0.017	0.017	0.016	0.016	0.016	116,161
2026-01-14	0.017	0.017	0.015	0.016	0.016	123,016
2026-01-13	0.014	0.017	0.014	0.017	0.017	510,773
2026-01-12	0.015	0.015	0.014	0.014	0.014	698,568
2026-01-09	0.015	0.015	0.015	0.015	0.015	588
2026-01-08	0.015	0.015	0.014	0.014	0.014	80,533
2026-01-07	0.014	0.014	0.014	0.014	0.014	128,261
2026-01-06	0.015	0.015	0.015	0.015	0.015	966
2026-01-05	0.015	0.015	0.014	0.014	0.014	605,156
2026-01-02	0.015	0.015	0.015	0.015	0.015	1,000
2025-12-31	0.015	0.015	0.015	0.015	0.015	833
2025-12-30	0.014	0.014	0.014	0.014	0.014	0
2025-12-29	0.015	0.015	0.014	0.014	0.014	35,919
2025-12-24	0.014	0.014	0.014	0.014	0.014	357
2025-12-23	0.015	0.015	0.014	0.015	0.015	1,281,792
2025-12-22	0.015	0.015	0.014	0.014	0.014	244,356
2025-12-19	0.015	0.015	0.014	0.014	0.014	100,500
2025-12-18	0.015	0.015	0.015	0.015	0.015	0
2025-12-17	0.015	0.015	0.012	0.015	0.015	1,819,161
2025-12-16	0.015	0.015	0.015	0.015	0.015	1,194
2025-12-15	0.014	0.015	0.014	0.015	0.015	262,730
2025-12-12	0.016	0.016	0.013	0.013	0.013	763,655
2025-12-11	0.015	0.016	0.014	0.015	0.015	474,528
2025-12-10	0.017	0.017	0.017	0.017	0.017	294
2025-12-09	0.016	0.016	0.016	0.016	0.016	21,419
2025-12-08	0.016	0.016	0.016	0.016	0.016	0
2025-12-05	0.015	0.016	0.014	0.016	0.016	906,990
2025-12-04	0.016	0.016	0.016	0.016	0.016	263
2025-12-03	0.017	0.017	0.017	0.017	0.017	0
2025-12-02	0.016	0.017	0.016	0.017	0.017	109,942
2025-12-01	0.015	0.016	0.015	0.016	0.016	88,041
2025-11-28	0.016	0.017	0.014	0.017	0.017	1,181,447
2025-11-27	0.016	0.016	0.016	0.016	0.016	0
2025-11-26	0.016	0.016	0.016	0.016	0.016	0
2025-11-25	0.017	0.017	0.016	0.016	0.016	6,714
2025-11-24	0.017	0.017	0.017	0.017	0.017	132,791
2025-11-21	0.016	0.017	0.016	0.017	0.017	368,070
2025-11-20	0.017	0.017	0.017	0.017	0.017	35,497
2025-11-19	0.017	0.017	0.016	0.016	0.016	366,946
2025-11-18	0.016	0.016	0.016	0.016	0.016	0
2025-11-17	0.016	0.016	0.016	0.016	0.016	23,070
2025-11-14	0.017	0.017	0.017	0.017	0.017	375
2025-11-13	0.017	0.017	0.017	0.017	0.017	10,300
2025-11-12	0.017	0.017	0.017	0.017	0.017	300

← NewerPage 4 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.