Truscreen Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.022	0.022	0.022	0.022	0.022	100,000
2024-11-27	0.022	0.022	0.022	0.022	0.022	200,000
2024-11-26	0.022	0.022	0.022	0.022	0.022	22,140
2024-11-25	0.020	0.022	0.020	0.022	0.022	137,010
2024-11-22	0.019	0.019	0.019	0.019	0.019	106,586
2024-11-21	0.021	0.021	0.019	0.019	0.019	46,981
2024-11-20	0.021	0.021	0.021	0.021	0.021	29,082
2024-11-19	0.020	0.021	0.020	0.021	0.021	47,500
2024-11-18	0.021	0.021	0.020	0.020	0.020	170,716
2024-11-15	0.021	0.021	0.019	0.020	0.020	584,000
2024-11-14	0.021	0.021	0.020	0.021	0.021	286,534
2024-11-13	0.019	0.021	0.019	0.020	0.020	1,424,879
2024-11-12	0.020	0.020	0.016	0.019	0.019	2,280,418
2024-11-11	0.019	0.019	0.018	0.018	0.018	360,659
2024-11-08	0.019	0.019	0.019	0.019	0.019	52,684
2024-11-07	0.018	0.018	0.018	0.018	0.018	0
2024-11-06	0.019	0.019	0.018	0.018	0.018	3,500
2024-11-05	0.019	0.019	0.019	0.019	0.019	0
2024-11-04	0.019	0.019	0.019	0.019	0.019	0
2024-11-01	0.019	0.019	0.019	0.019	0.019	99,835
2024-10-31	0.019	0.019	0.019	0.019	0.019	177,970
2024-10-30	0.018	0.018	0.018	0.018	0.018	0
2024-10-29	0.018	0.018	0.018	0.018	0.018	0
2024-10-28	0.018	0.018	0.018	0.018	0.018	0
2024-10-25	0.018	0.018	0.018	0.018	0.018	22,380
2024-10-24	0.019	0.019	0.018	0.018	0.018	11,246
2024-10-23	0.019	0.019	0.018	0.019	0.019	509,133
2024-10-22	0.019	0.019	0.018	0.018	0.018	27,923
2024-10-21	0.019	0.019	0.019	0.019	0.019	220,761
2024-10-18	0.019	0.019	0.019	0.019	0.019	212,977
2024-10-17	0.019	0.020	0.019	0.020	0.020	241,211
2024-10-16	0.018	0.018	0.018	0.018	0.018	0
2024-10-15	0.018	0.018	0.018	0.018	0.018	0
2024-10-14	0.019	0.019	0.018	0.018	0.018	384,367
2024-10-11	0.019	0.019	0.019	0.019	0.019	0
2024-10-10	0.019	0.019	0.019	0.019	0.019	59,031
2024-10-09	0.019	0.019	0.019	0.019	0.019	0
2024-10-08	0.019	0.019	0.019	0.019	0.019	28
2024-10-07	0.019	0.019	0.019	0.019	0.019	4
2024-10-04	0.019	0.019	0.019	0.019	0.019	0
2024-10-03	0.019	0.019	0.019	0.019	0.019	839
2024-10-02	0.020	0.020	0.020	0.020	0.020	0
2024-10-01	0.020	0.020	0.020	0.020	0.020	27
2024-09-30	0.020	0.020	0.020	0.020	0.020	0
2024-09-27	0.020	0.020	0.020	0.020	0.020	0
2024-09-26	0.020	0.020	0.020	0.020	0.020	161
2024-09-25	0.019	0.020	0.019	0.020	0.020	184,700
2024-09-24	0.020	0.020	0.020	0.020	0.020	27
2024-09-23	0.020	0.020	0.020	0.020	0.020	300,000
2024-09-20	0.020	0.021	0.020	0.021	0.021	215,500
2024-09-19	0.019	0.019	0.019	0.019	0.019	21,018
2024-09-18	0.019	0.019	0.019	0.019	0.019	0
2024-09-17	0.019	0.019	0.019	0.019	0.019	28
2024-09-16	0.020	0.020	0.020	0.020	0.020	0
2024-09-13	0.019	0.020	0.018	0.020	0.020	206,337
2024-09-12	0.021	0.021	0.021	0.021	0.021	50,000
2024-09-11	0.019	0.019	0.019	0.019	0.019	0
2024-09-10	0.021	0.021	0.019	0.019	0.019	134,509
2024-09-09	0.021	0.021	0.021	0.021	0.021	0
2024-09-06	0.021	0.021	0.021	0.021	0.021	53,505

← NewerPage 9 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.