Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.028	0.028	0.026	0.026	0.026	2,316
2025-05-22	0.027	0.027	0.027	0.027	0.027	0
2025-05-21	0.027	0.027	0.026	0.027	0.027	35,869
2025-05-20	0.027	0.027	0.026	0.026	0.026	50,877
2025-05-19	0.028	0.028	0.028	0.028	0.028	0
2025-05-16	0.028	0.028	0.028	0.028	0.028	3,225
2025-05-15	0.027	0.027	0.027	0.027	0.027	0
2025-05-14	0.027	0.027	0.027	0.027	0.027	0
2025-05-13	0.026	0.027	0.026	0.027	0.027	40,899
2025-05-12	0.026	0.026	0.026	0.026	0.026	2,947
2025-05-09	0.027	0.027	0.027	0.027	0.027	0
2025-05-08	0.027	0.027	0.027	0.027	0.027	30,000
2025-05-07	0.028	0.028	0.028	0.028	0.028	9,697
2025-05-06	0.027	0.027	0.027	0.027	0.027	30,000
2025-05-05	0.028	0.028	0.028	0.028	0.028	0
2025-05-02	0.028	0.028	0.028	0.028	0.028	0
2025-05-01	0.028	0.028	0.028	0.028	0.028	40,900
2025-04-30	0.029	0.029	0.028	0.028	0.028	192,184
2025-04-29	0.028	0.028	0.028	0.028	0.028	20
2025-04-28	0.029	0.029	0.029	0.029	0.029	0
2025-04-24	0.029	0.029	0.029	0.029	0.029	0
2025-04-23	0.029	0.029	0.029	0.029	0.029	15,644
2025-04-22	0.026	0.026	0.025	0.026	0.026	90,576
2025-04-17	0.026	0.026	0.026	0.026	0.026	35,106
2025-04-16	0.028	0.028	0.026	0.026	0.026	445,300
2025-04-15	0.028	0.029	0.028	0.029	0.029	214,085
2025-04-14	0.025	0.025	0.025	0.025	0.025	16,393
2025-04-11	0.024	0.024	0.024	0.024	0.024	0
2025-04-10	0.024	0.024	0.024	0.024	0.024	0
2025-04-09	0.024	0.024	0.024	0.024	0.024	0
2025-04-08	0.024	0.024	0.024	0.024	0.024	0
2025-04-07	0.025	0.025	0.024	0.024	0.024	164,126
2025-04-04	0.026	0.026	0.026	0.026	0.026	13,536
2025-04-03	0.025	0.025	0.025	0.025	0.025	68,491
2025-04-02	0.026	0.026	0.026	0.026	0.026	0
2025-04-01	0.027	0.027	0.026	0.026	0.026	44,398
2025-03-31	0.027	0.027	0.027	0.027	0.027	5,472
2025-03-28	0.027	0.027	0.027	0.027	0.027	0
2025-03-27	0.027	0.027	0.027	0.027	0.027	0
2025-03-26	0.027	0.027	0.027	0.027	0.027	0
2025-03-25	0.027	0.027	0.027	0.027	0.027	0
2025-03-24	0.027	0.027	0.027	0.027	0.027	0
2025-03-21	0.027	0.027	0.027	0.027	0.027	0
2025-03-20	0.028	0.028	0.027	0.027	0.027	60,739
2025-03-19	0.029	0.029	0.029	0.029	0.029	68,469
2025-03-18	0.027	0.027	0.027	0.027	0.027	0
2025-03-17	0.027	0.027	0.027	0.027	0.027	0
2025-03-14	0.027	0.027	0.027	0.027	0.027	95,274
2025-03-13	0.024	0.024	0.024	0.024	0.024	0
2025-03-12	0.024	0.024	0.024	0.024	0.024	5,166
2025-03-11	0.027	0.027	0.024	0.024	0.024	285,620
2025-03-10	0.027	0.027	0.025	0.027	0.027	235,213
2025-03-07	0.029	0.029	0.029	0.029	0.029	0
2025-03-06	0.029	0.029	0.029	0.029	0.029	2,031
2025-03-05	0.029	0.029	0.029	0.029	0.029	17,275
2025-03-04	0.027	0.030	0.027	0.029	0.029	1,256,108
2025-03-03	0.029	0.033	0.026	0.026	0.026	1,351,651
2025-02-28	0.029	0.029	0.029	0.029	0.029	0
2025-02-27	0.028	0.029	0.028	0.029	0.029	41,480
2025-02-26	0.026	0.028	0.026	0.028	0.028	1,101,906

← NewerPage 7 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.