Trajan Group Holdings Limited (TRJ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:44AM AEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.9050 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 39,808 |
| 07 May 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.9000 | 50,842 |
| 06 May 2024 | 0.9900 | 0.9900 | 0.8950 | 0.9500 | 0.9500 | 101,993 |
| 03 May 2024 | 1.0150 | 1.0150 | 0.9900 | 0.9900 | 0.9900 | 167,522 |
| 02 May 2024 | 1.0350 | 1.0350 | 1.0050 | 1.0100 | 1.0100 | 43,083 |
| 01 May 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 4,213 |
| 30 Apr 2024 | 1.0700 | 1.0700 | 0.9950 | 1.0700 | 1.0700 | 58,458 |
| 29 Apr 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0500 | 50,877 |
| 26 Apr 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 26,299 |
| 24 Apr 2024 | 1.1050 | 1.1050 | 1.0600 | 1.0950 | 1.0950 | 98,483 |
| 23 Apr 2024 | 1.1300 | 1.1300 | 1.1250 | 1.1250 | 1.1250 | 3,407 |
| 22 Apr 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1250 | 1.1250 | 9,760 |
| 19 Apr 2024 | 1.1300 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 19,263 |
| 18 Apr 2024 | 1.1750 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 11,078 |
| 17 Apr 2024 | 1.1850 | 1.2300 | 1.1850 | 1.2300 | 1.2300 | 60,507 |
| 16 Apr 2024 | 1.2300 | 1.2600 | 1.1750 | 1.1750 | 1.1750 | 32,406 |
| 15 Apr 2024 | 1.2750 | 1.2750 | 1.2300 | 1.2300 | 1.2300 | 14,832 |
| 12 Apr 2024 | 1.2900 | 1.2900 | 1.2350 | 1.2750 | 1.2750 | 6,607 |
| 11 Apr 2024 | 1.2750 | 1.3000 | 1.2500 | 1.2950 | 1.2950 | 48,324 |
| 10 Apr 2024 | 1.2950 | 1.3000 | 1.2550 | 1.2900 | 1.2900 | 11,641 |
| 09 Apr 2024 | 1.2000 | 1.2950 | 1.1950 | 1.2950 | 1.2950 | 66,582 |
| 08 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,379 |
| 05 Apr 2024 | 1.1900 | 1.2250 | 1.1900 | 1.2000 | 1.2000 | 84,229 |
| 04 Apr 2024 | 1.1100 | 1.2400 | 1.1100 | 1.2250 | 1.2250 | 124,738 |
| 03 Apr 2024 | 1.1200 | 1.1350 | 1.0750 | 1.1200 | 1.1200 | 21,316 |
| 02 Apr 2024 | 1.0750 | 1.1350 | 1.0750 | 1.1200 | 1.1200 | 72,796 |
| 28 Mar 2024 | 1.0950 | 1.0950 | 1.0500 | 1.0750 | 1.0750 | 63,485 |
| 27 Mar 2024 | 1.1800 | 1.1800 | 1.0650 | 1.1000 | 1.1000 | 89,368 |
| 26 Mar 2024 | 1.0600 | 1.1350 | 1.0600 | 1.1350 | 1.1350 | 15,451 |
| 25 Mar 2024 | 1.0550 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 10,631 |
| 22 Mar 2024 | 1.0500 | 1.0850 | 1.0500 | 1.0500 | 1.0500 | 113,140 |
| 21 Mar 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 11,389 |
| 20 Mar 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 212,765 |
| 19 Mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 55,349 |
| 18 Mar 2024 | 1.0550 | 1.0900 | 1.0375 | 1.0750 | 1.0750 | 173,767 |
| 15 Mar 2024 | 1.0250 | 1.0600 | 1.0250 | 1.0500 | 1.0500 | 38,728 |
| 14 Mar 2024 | 1.0300 | 1.0650 | 1.0300 | 1.0400 | 1.0400 | 5,659 |
| 13 Mar 2024 | 1.0550 | 1.0600 | 1.0200 | 1.0250 | 1.0250 | 45,751 |
| 12 Mar 2024 | 1.0200 | 1.0550 | 1.0200 | 1.0300 | 1.0300 | 41,014 |
| 11 Mar 2024 | 1.0450 | 1.0500 | 1.0250 | 1.0250 | 1.0250 | 3,629 |
| 08 Mar 2024 | 1.0250 | 1.0700 | 1.0200 | 1.0450 | 1.0450 | 160,853 |
| 07 Mar 2024 | 1.0450 | 1.0500 | 1.0150 | 1.0200 | 1.0200 | 58,975 |
| 06 Mar 2024 | 1.0450 | 1.0450 | 1.0300 | 1.0350 | 1.0350 | 59,823 |
| 05 Mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 72,762 |
| 04 Mar 2024 | 1.0150 | 1.0250 | 0.9900 | 0.9900 | 0.9900 | 111,863 |
| 01 Mar 2024 | 1.0300 | 1.0350 | 1.0200 | 1.0250 | 1.0250 | 84,297 |
| 29 Feb 2024 | 1.0400 | 1.0450 | 0.9800 | 1.0400 | 1.0400 | 165,450 |
| 28 Feb 2024 | 1.0700 | 1.0900 | 0.9950 | 1.0550 | 1.0550 | 279,009 |
| 27 Feb 2024 | 1.1500 | 1.1500 | 1.0200 | 1.0200 | 1.0200 | 3,175,050 |
| 26 Feb 2024 | 1.2400 | 1.3250 | 1.2400 | 1.3000 | 1.3000 | 37,239 |
| 23 Feb 2024 | 1.1025 | 1.2200 | 1.1025 | 1.2200 | 1.2200 | 42,725 |
| 22 Feb 2024 | 1.0875 | 1.1000 | 1.0875 | 1.1000 | 1.1000 | 9,233 |
| 21 Feb 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 24,892 |
| 20 Feb 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 3,425 |
| 19 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 16 Feb 2024 | 1.1000 | 1.1200 | 1.0750 | 1.1200 | 1.1200 | 147,347 |
| 15 Feb 2024 | 1.1200 | 1.1400 | 1.0700 | 1.0700 | 1.0700 | 53,921 |
| 14 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 2,013 |
| 13 Feb 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 13,049 |
| 12 Feb 2024 | 1.1000 | 1.1500 | 1.0550 | 1.1250 | 1.1250 | 37,176 |
| 09 Feb 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 15,378 |
| 08 Feb 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 44,574 |
| 07 Feb 2024 | 1.0950 | 1.0950 | 1.0800 | 1.0800 | 1.0800 | 3,024 |
| 06 Feb 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 1,717 |
| 05 Feb 2024 | 1.0750 | 1.1000 | 1.0500 | 1.0750 | 1.0750 | 15,582 |
| 02 Feb 2024 | 1.1100 | 1.1150 | 1.0700 | 1.1150 | 1.1150 | 5,519 |
| 01 Feb 2024 | 1.1550 | 1.1550 | 1.0800 | 1.1200 | 1.1200 | 143,287 |
| 31 Jan 2024 | 1.1100 | 1.1350 | 1.0800 | 1.1350 | 1.1350 | 85,478 |
| 30 Jan 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 94,958 |
| 29 Jan 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 71,945 |
| 25 Jan 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 187,154 |
| 24 Jan 2024 | 1.1300 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 45,655 |
| 23 Jan 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 150,817 |
| 22 Jan 2024 | 1.1850 | 1.1850 | 1.1600 | 1.1650 | 1.1650 | 26,674 |
| 19 Jan 2024 | 1.1650 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 5,485 |
| 18 Jan 2024 | 1.1850 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 25,281 |
| 17 Jan 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1750 | 1.1750 | 115,886 |
| 16 Jan 2024 | 1.1800 | 1.1975 | 1.1600 | 1.1800 | 1.1800 | 205,632 |
| 15 Jan 2024 | 1.1850 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 63,033 |
| 12 Jan 2024 | 1.1850 | 1.2100 | 1.1850 | 1.2100 | 1.2100 | 13,339 |
| 11 Jan 2024 | 1.1850 | 1.2100 | 1.1850 | 1.1850 | 1.1850 | 33,224 |
| 10 Jan 2024 | 1.2200 | 1.2200 | 1.1850 | 1.1850 | 1.1850 | 42,199 |
| 09 Jan 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2450 | 1.2450 | 70,803 |
| 08 Jan 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 8,879 |
| 05 Jan 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 3,099 |
| 04 Jan 2024 | 1.1800 | 1.1850 | 1.1800 | 1.1850 | 1.1850 | 2,530 |
| 03 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1,577 |
| 02 Jan 2024 | 1.2300 | 1.2300 | 1.1600 | 1.1600 | 1.1600 | 23,402 |
| 29 Dec 2023 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 13,345 |
| 28 Dec 2023 | 1.1900 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 69,425 |
| 27 Dec 2023 | 1.1500 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 38,667 |
| 22 Dec 2023 | 1.1200 | 1.1800 | 1.1000 | 1.1500 | 1.1500 | 273,745 |
| 21 Dec 2023 | 1.1250 | 1.1250 | 1.1000 | 1.1150 | 1.1150 | 181,907 |
| 20 Dec 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1350 | 1.1350 | 138,803 |
| 19 Dec 2023 | 1.2150 | 1.2150 | 1.1500 | 1.1500 | 1.1500 | 153,214 |
| 18 Dec 2023 | 1.2000 | 1.2400 | 1.1800 | 1.2050 | 1.2050 | 49,425 |
| 15 Dec 2023 | 1.2350 | 1.2350 | 1.2000 | 1.2000 | 1.2000 | 55,127 |
| 14 Dec 2023 | 1.1800 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 33,589 |
| 13 Dec 2023 | 1.1850 | 1.2350 | 1.1800 | 1.2000 | 1.2000 | 78,039 |
| 12 Dec 2023 | 1.2050 | 1.2050 | 1.1850 | 1.1850 | 1.1850 | 65,881 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.