Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.026	0.028	0.026	0.028	0.028	1,101,906
2025-02-25	0.026	0.026	0.026	0.026	0.026	588
2025-02-24	0.026	0.027	0.026	0.026	0.026	130,140
2025-02-21	0.026	0.026	0.026	0.026	0.026	0
2025-02-20	0.026	0.026	0.026	0.026	0.026	615
2025-02-19	0.025	0.025	0.025	0.025	0.025	0
2025-02-18	0.025	0.025	0.025	0.025	0.025	0
2025-02-17	0.025	0.025	0.025	0.025	0.025	90,000
2025-02-14	0.025	0.025	0.025	0.025	0.025	0
2025-02-13	0.026	0.026	0.025	0.025	0.025	418,000
2025-02-12	0.025	0.025	0.025	0.025	0.025	20,200
2025-02-11	0.026	0.026	0.026	0.026	0.026	20
2025-02-10	0.026	0.026	0.026	0.026	0.026	192,384
2025-02-07	0.025	0.026	0.025	0.026	0.026	41,605
2025-02-06	0.025	0.025	0.025	0.025	0.025	26,190
2025-02-05	0.025	0.025	0.025	0.025	0.025	0
2025-02-04	0.026	0.026	0.025	0.025	0.025	35,660
2025-02-03	0.025	0.025	0.025	0.025	0.025	0
2025-01-31	0.025	0.025	0.025	0.025	0.025	129,947
2025-01-30	0.027	0.027	0.027	0.027	0.027	182
2025-01-29	0.027	0.027	0.027	0.027	0.027	0
2025-01-28	0.027	0.027	0.027	0.027	0.027	72,220
2025-01-24	0.026	0.026	0.026	0.026	0.026	35,000
2025-01-23	0.025	0.026	0.025	0.026	0.026	695,021
2025-01-22	0.025	0.025	0.025	0.025	0.025	100,000
2025-01-21	0.025	0.025	0.025	0.025	0.025	0
2025-01-20	0.025	0.025	0.025	0.025	0.025	500,000
2025-01-17	0.025	0.025	0.025	0.025	0.025	260,700
2025-01-16	0.025	0.025	0.025	0.025	0.025	21,556
2025-01-15	0.026	0.026	0.025	0.025	0.025	294,169
2025-01-14	0.025	0.026	0.025	0.026	0.026	67,937
2025-01-13	0.025	0.025	0.024	0.025	0.025	81,546
2025-01-10	0.025	0.025	0.025	0.025	0.025	2,550
2025-01-09	0.025	0.025	0.025	0.025	0.025	0
2025-01-08	0.023	0.025	0.023	0.025	0.025	242,486
2025-01-07	0.021	0.021	0.021	0.021	0.021	10,000
2025-01-06	0.020	0.020	0.020	0.020	0.020	0
2025-01-03	0.020	0.020	0.020	0.020	0.020	0
2025-01-02	0.020	0.020	0.020	0.020	0.020	0
2024-12-31	0.020	0.020	0.020	0.020	0.020	0
2024-12-30	0.020	0.020	0.020	0.020	0.020	25,382
2024-12-27	0.020	0.020	0.020	0.020	0.020	0
2024-12-24	0.020	0.020	0.020	0.020	0.020	0
2024-12-23	0.020	0.020	0.020	0.020	0.020	1,374
2024-12-20	0.019	0.019	0.019	0.019	0.019	0
2024-12-19	0.019	0.019	0.019	0.019	0.019	0
2024-12-18	0.019	0.019	0.019	0.019	0.019	194,438
2024-12-17	0.021	0.021	0.021	0.021	0.021	55,562
2024-12-16	0.021	0.021	0.021	0.021	0.021	0
2024-12-13	0.021	0.021	0.021	0.021	0.021	0
2024-12-12	0.021	0.021	0.021	0.021	0.021	0
2024-12-11	0.021	0.021	0.021	0.021	0.021	0
2024-12-10	0.023	0.023	0.021	0.021	0.021	208,178
2024-12-09	0.023	0.023	0.023	0.023	0.023	0
2024-12-06	0.023	0.023	0.023	0.023	0.023	204,266
2024-12-05	0.024	0.024	0.023	0.023	0.023	280,742
2024-12-04	0.023	0.023	0.023	0.023	0.023	25,050
2024-12-03	0.023	0.023	0.023	0.023	0.023	105,030
2024-12-02	0.024	0.025	0.023	0.023	0.023	1,213,858
2024-11-29	0.022	0.023	0.022	0.022	0.022	484,563

← NewerPage 8 of 22 · 1,266 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.