Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.018	0.018	0.017	0.017	0.017	35,732
2025-11-07	0.017	0.017	0.017	0.017	0.017	8,253
2025-11-06	0.017	0.017	0.017	0.017	0.017	14,833
2025-11-05	0.017	0.017	0.017	0.017	0.017	830
2025-11-04	0.017	0.017	0.017	0.017	0.017	296
2025-11-03	0.017	0.017	0.017	0.017	0.017	0
2025-10-31	0.017	0.017	0.017	0.017	0.017	172,000
2025-10-30	0.018	0.018	0.018	0.018	0.018	0
2025-10-29	0.018	0.018	0.018	0.018	0.018	119
2025-10-28	0.016	0.018	0.016	0.018	0.018	978,046
2025-10-27	0.018	0.018	0.018	0.018	0.018	232,579
2025-10-24	0.018	0.018	0.018	0.018	0.018	261
2025-10-23	0.018	0.018	0.018	0.018	0.018	50,000
2025-10-22	0.018	0.018	0.018	0.018	0.018	54,651
2025-10-21	0.018	0.018	0.018	0.018	0.018	29,000
2025-10-20	0.018	0.018	0.018	0.018	0.018	273
2025-10-17	0.018	0.018	0.018	0.018	0.018	82,960
2025-10-16	0.018	0.018	0.018	0.018	0.018	0
2025-10-15	0.017	0.018	0.017	0.018	0.018	50,000
2025-10-14	0.015	0.015	0.015	0.015	0.015	63,135
2025-10-13	0.017	0.017	0.017	0.017	0.017	692
2025-10-10	0.015	0.016	0.015	0.016	0.016	57,919
2025-10-09	0.016	0.016	0.015	0.015	0.015	1,066,029
2025-10-08	0.016	0.017	0.014	0.016	0.016	1,186,116
2025-10-07	0.017	0.017	0.017	0.017	0.017	6,696
2025-10-06	0.018	0.018	0.018	0.018	0.018	0
2025-10-03	0.017	0.018	0.017	0.018	0.018	113,969
2025-10-02	0.017	0.017	0.017	0.017	0.017	63,644
2025-10-01	0.017	0.017	0.017	0.017	0.017	150
2025-09-30	0.016	0.017	0.016	0.017	0.017	94,274
2025-09-29	0.017	0.017	0.014	0.015	0.015	231,904
2025-09-26	0.017	0.017	0.017	0.017	0.017	150
2025-09-25	0.017	0.017	0.017	0.017	0.017	49,897
2025-09-24	0.017	0.017	0.017	0.017	0.017	58,764
2025-09-23	0.017	0.017	0.017	0.017	0.017	157
2025-09-22	0.017	0.017	0.017	0.017	0.017	59,303
2025-09-19	0.017	0.017	0.017	0.017	0.017	250
2025-09-18	0.017	0.017	0.017	0.017	0.017	6,132
2025-09-17	0.016	0.016	0.016	0.016	0.016	263
2025-09-16	0.017	0.017	0.017	0.017	0.017	1,076
2025-09-15	0.017	0.017	0.017	0.017	0.017	664
2025-09-12	0.017	0.017	0.017	0.017	0.017	332
2025-09-11	0.016	0.016	0.016	0.016	0.016	0
2025-09-10	0.016	0.016	0.016	0.016	0.016	0
2025-09-09	0.016	0.016	0.016	0.016	0.016	0
2025-09-08	0.016	0.017	0.016	0.016	0.016	276,012
2025-09-05	0.016	0.017	0.016	0.016	0.016	77,253
2025-09-04	0.017	0.017	0.017	0.017	0.017	800,450
2025-09-03	0.017	0.017	0.017	0.017	0.017	255
2025-09-02	0.017	0.017	0.017	0.017	0.017	157
2025-09-01	0.017	0.017	0.017	0.017	0.017	789
2025-08-29	0.017	0.017	0.015	0.015	0.015	50,250
2025-08-28	0.017	0.017	0.017	0.017	0.017	125
2025-08-27	0.017	0.017	0.017	0.017	0.017	200
2025-08-26	0.016	0.017	0.016	0.017	0.017	181,147
2025-08-25	0.016	0.016	0.016	0.016	0.016	833
2025-08-22	0.016	0.016	0.016	0.016	0.016	789
2025-08-21	0.016	0.016	0.016	0.016	0.016	43,399
2025-08-20	0.015	0.015	0.015	0.015	0.015	0
2025-08-19	0.015	0.015	0.015	0.015	0.015	0

← NewerPage 5 of 22 · 1,265 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.