Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.015	0.015	0.015	0.015	0.015	44
2025-08-15	0.015	0.017	0.015	0.015	0.015	117,530
2025-08-14	0.015	0.015	0.015	0.015	0.015	0
2025-08-13	0.017	0.017	0.015	0.015	0.015	18,020
2025-08-12	0.017	0.017	0.017	0.017	0.017	157
2025-08-11	0.017	0.017	0.017	0.017	0.017	664
2025-08-08	0.017	0.017	0.017	0.017	0.017	506,586
2025-08-07	0.016	0.016	0.016	0.016	0.016	605,635
2025-08-06	0.015	0.015	0.015	0.015	0.015	1,862
2025-08-05	0.016	0.016	0.015	0.015	0.015	10,068
2025-08-04	0.016	0.016	0.016	0.016	0.016	302,459
2025-08-01	0.016	0.016	0.016	0.016	0.016	263
2025-07-31	0.016	0.016	0.016	0.016	0.016	693,167
2025-07-30	0.015	0.016	0.015	0.015	0.015	66,606
2025-07-29	0.016	0.016	0.016	0.016	0.016	418,627
2025-07-28	0.016	0.016	0.015	0.015	0.015	2,248,257
2025-07-25	0.016	0.016	0.016	0.016	0.016	0
2025-07-24	0.017	0.017	0.016	0.016	0.016	266,511
2025-07-23	0.017	0.017	0.016	0.017	0.017	62,797
2025-07-22	0.017	0.017	0.017	0.017	0.017	958,763
2025-07-21	0.016	0.017	0.015	0.017	0.017	1,847,734
2025-07-18	0.016	0.017	0.016	0.016	0.016	561,771
2025-07-17	0.017	0.018	0.016	0.016	0.016	666,592
2025-07-16	0.017	0.018	0.017	0.017	0.017	756,908
2025-07-15	0.017	0.017	0.016	0.017	0.017	1,056,416
2025-07-14	0.017	0.017	0.016	0.016	0.016	19,350
2025-07-11	0.017	0.017	0.017	0.017	0.017	548,828
2025-07-10	0.017	0.017	0.017	0.017	0.017	1,476,517
2025-07-09	0.017	0.017	0.017	0.017	0.017	58,764
2025-07-08	0.018	0.018	0.018	0.018	0.018	269
2025-07-07	0.018	0.018	0.018	0.018	0.018	15,243
2025-07-04	0.018	0.018	0.017	0.017	0.017	1,178,498
2025-07-03	0.017	0.017	0.017	0.017	0.017	0
2025-07-02	0.017	0.017	0.017	0.017	0.017	0
2025-07-01	0.017	0.018	0.017	0.017	0.017	1,293,133
2025-06-30	0.018	0.018	0.016	0.016	0.016	634,051
2025-06-27	0.018	0.018	0.018	0.018	0.018	541,891
2025-06-26	0.018	0.018	0.016	0.017	0.017	1,569,596
2025-06-25	0.018	0.018	0.018	0.018	0.018	60,000
2025-06-24	0.018	0.018	0.017	0.018	0.018	887,815
2025-06-23	0.017	0.018	0.017	0.018	0.018	1,165,912
2025-06-20	0.017	0.017	0.017	0.017	0.017	4,241
2025-06-19	0.017	0.017	0.017	0.017	0.017	93,737
2025-06-18	0.017	0.017	0.017	0.017	0.017	700,000
2025-06-17	0.019	0.019	0.018	0.018	0.018	1,602,844
2025-06-16	0.019	0.019	0.018	0.018	0.018	1,112,584
2025-06-13	0.018	0.019	0.018	0.018	0.018	834,388
2025-06-12	0.018	0.018	0.018	0.018	0.018	1,428,096
2025-06-11	0.018	0.018	0.017	0.018	0.018	613,430
2025-06-10	0.018	0.019	0.017	0.018	0.018	3,780,461
2025-06-06	0.021	0.021	0.020	0.020	0.020	448,030
2025-06-05	0.022	0.023	0.022	0.022	0.022	161,080
2025-06-04	0.023	0.023	0.022	0.022	0.022	19,100
2025-06-03	0.024	0.024	0.023	0.023	0.023	21,153
2025-06-02	0.024	0.024	0.022	0.024	0.024	153,180
2025-05-30	0.027	0.027	0.027	0.027	0.027	0
2025-05-29	0.027	0.027	0.027	0.027	0.027	0
2025-05-28	0.026	0.027	0.026	0.027	0.027	36,290
2025-05-27	0.026	0.026	0.026	0.026	0.026	0
2025-05-26	0.028	0.028	0.026	0.026	0.026	322,529

← NewerPage 6 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.