Trajan Group Holdings Limited (TRJ.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 01:48PM AEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.0350 | 1.0550 | 1.0300 | 1.0550 | 1.0550 | 1,089 |
| 01 May 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 522 |
| 30 Apr 2024 | 1.0400 | 1.0400 | 0.9950 | 0.9950 | 0.9950 | 9,757 |
| 29 Apr 2024 | 1.0350 | 1.0500 | 1.0250 | 1.0450 | 1.0450 | 10,318 |
| 26 Apr 2024 | 1.1250 | 1.1250 | 1.0850 | 1.0850 | 1.0850 | 4,769 |
| 24 Apr 2024 | 1.1050 | 1.1050 | 1.0550 | 1.0950 | 1.0950 | 19,359 |
| 23 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 664 |
| 22 Apr 2024 | 1.1150 | 1.1600 | 1.1150 | 1.1300 | 1.1300 | 6,696 |
| 19 Apr 2024 | 1.1800 | 1.1800 | 1.1250 | 1.1300 | 1.1300 | 6,948 |
| 18 Apr 2024 | 1.1750 | 1.1750 | 1.1300 | 1.1300 | 1.1300 | 2,475 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 1.1900 | 1.2500 | 1.1600 | 1.2250 | 1.2250 | 3,353 |
| 15 Apr 2024 | 1.2400 | 1.2750 | 1.2300 | 1.2400 | 1.2400 | 7,140 |
| 12 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1,338 |
| 11 Apr 2024 | 1.2700 | 1.2950 | 1.2500 | 1.2850 | 1.2850 | 16,014 |
| 10 Apr 2024 | 1.1650 | 1.2200 | 1.1650 | 1.2200 | 1.2200 | 1,624 |
| 09 Apr 2024 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 53,327 |
| 08 Apr 2024 | 1.1900 | 1.1900 | 1.1750 | 1.1900 | 1.1900 | 878 |
| 05 Apr 2024 | 1.2000 | 1.2150 | 1.2000 | 1.2150 | 1.2150 | 1,590 |
| 04 Apr 2024 | 1.1150 | 1.2250 | 1.1100 | 1.2200 | 1.2200 | 116,919 |
| 03 Apr 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1250 | 1.1250 | 3,269 |
| 02 Apr 2024 | 1.1050 | 1.1300 | 1.0900 | 1.1250 | 1.1250 | 5,306 |
| 28 Mar 2024 | 1.0950 | 1.0950 | 1.0500 | 1.0750 | 1.0750 | 5,607 |
| 27 Mar 2024 | 1.1600 | 1.1600 | 1.0850 | 1.1000 | 1.1000 | 12,786 |
| 26 Mar 2024 | 1.0750 | 1.1150 | 1.0750 | 1.1100 | 1.1100 | 5,141 |
| 25 Mar 2024 | 1.0550 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 9,929 |
| 22 Mar 2024 | 1.0550 | 1.0750 | 1.0500 | 1.0700 | 1.0700 | 5,487 |
| 21 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1,240 |
| 20 Mar 2024 | 1.0550 | 1.0850 | 1.0350 | 1.0850 | 1.0850 | 9,026 |
| 19 Mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 4,030 |
| 18 Mar 2024 | 1.0550 | 1.0900 | 1.0350 | 1.0500 | 1.0500 | 10,028 |
| 15 Mar 2024 | 1.0250 | 1.0550 | 1.0250 | 1.0550 | 1.0550 | 2,508 |
| 14 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 113 |
| 13 Mar 2024 | 1.0600 | 1.0650 | 1.0450 | 1.0600 | 1.0600 | 1,699 |
| 12 Mar 2024 | 1.0550 | 1.0700 | 1.0300 | 1.0550 | 1.0550 | 4,502 |
| 11 Mar 2024 | 1.0450 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 2,674 |
| 08 Mar 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0700 | 1.0700 | 13,199 |
| 07 Mar 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0250 | 1.0250 | 423,326 |
| 06 Mar 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 650,845 |
| 05 Mar 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0350 | 1.0350 | 6,413 |
| 04 Mar 2024 | 1.0200 | 1.0200 | 0.9950 | 0.9950 | 0.9950 | 520,911 |
| 01 Mar 2024 | 1.0250 | 1.0350 | 1.0200 | 1.0200 | 1.0200 | 891 |
| 29 Feb 2024 | 1.0450 | 1.0450 | 0.9800 | 1.0400 | 1.0400 | 83,510 |
| 28 Feb 2024 | 1.0700 | 1.1000 | 0.9900 | 1.0000 | 1.0000 | 19,969 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 1.2500 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 5,620 |
| 23 Feb 2024 | 1.1050 | 1.2250 | 1.1050 | 1.2250 | 1.2250 | 5,552 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 1.1050 | 1.1050 | 1.0950 | 1.0950 | 1.0950 | 676 |
| 20 Feb 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1050 | 1.1050 | 1,316 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 1.1050 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 9,393 |
| 15 Feb 2024 | 1.1400 | 1.1400 | 1.0550 | 1.0850 | 1.0850 | 6,178 |
| 14 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 928 |
| 13 Feb 2024 | 1.1050 | 1.1100 | 1.1050 | 1.1100 | 1.1100 | 630 |
| 12 Feb 2024 | 1.0950 | 1.1550 | 1.0700 | 1.1000 | 1.1000 | 8,870 |
| 09 Feb 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1450 | 1.1450 | 4,420 |
| 08 Feb 2024 | 1.0900 | 1.1050 | 1.0500 | 1.0500 | 1.0500 | 6,443 |
| 07 Feb 2024 | 1.0950 | 1.0950 | 1.0800 | 1.0825 | 1.0825 | 225,221 |
| 06 Feb 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 134 |
| 05 Feb 2024 | 1.0750 | 1.1000 | 1.0650 | 1.0700 | 1.0700 | 5,779 |
| 02 Feb 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 638 |
| 01 Feb 2024 | 1.0900 | 1.1350 | 1.0800 | 1.1250 | 1.1250 | 15,087 |
| 31 Jan 2024 | 1.1000 | 1.1450 | 1.0850 | 1.1450 | 1.1450 | 11,674 |
| 30 Jan 2024 | 1.1350 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 26,081 |
| 29 Jan 2024 | 1.1250 | 1.1350 | 1.1150 | 1.1350 | 1.1350 | 7,450 |
| 25 Jan 2024 | 1.1400 | 1.1550 | 1.1150 | 1.1400 | 1.1400 | 10,797 |
| 24 Jan 2024 | 1.1200 | 1.1550 | 1.1050 | 1.1450 | 1.1450 | 8,695 |
| 23 Jan 2024 | 1.1800 | 1.1800 | 1.1350 | 1.1350 | 1.1350 | 8,270 |
| 22 Jan 2024 | 1.1900 | 1.1900 | 1.1500 | 1.1650 | 1.1650 | 3,018 |
| 19 Jan 2024 | 1.1600 | 1.1850 | 1.1600 | 1.1850 | 1.1850 | 3,660 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.1600 | 1.2100 | 1.1500 | 1.1750 | 1.1750 | 6,524 |
| 16 Jan 2024 | 1.1800 | 1.1950 | 1.1600 | 1.1750 | 1.1750 | 99,241 |
| 15 Jan 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1850 | 1.1850 | 144,227 |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 1.2100 | 1.2100 | 1.1850 | 1.1850 | 1.1850 | 10,687 |
| 10 Jan 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 4,226 |
| 09 Jan 2024 | 1.2400 | 1.2550 | 1.2350 | 1.2400 | 1.2400 | 2,744 |
| 08 Jan 2024 | 1.2150 | 1.2250 | 1.2150 | 1.2200 | 1.2200 | 2,470 |
| 05 Jan 2024 | 1.2000 | 1.2050 | 1.2000 | 1.2050 | 1.2050 | 553 |
| 04 Jan 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 56 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 1,669 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 1.1850 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 8,113 |
| 27 Dec 2023 | 1.1500 | 1.1900 | 1.1450 | 1.1500 | 1.1500 | 5,110 |
| 22 Dec 2023 | 1.1100 | 1.1800 | 1.1050 | 1.1450 | 1.1450 | 14,283 |
| 21 Dec 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1175 | 1.1175 | 15,742 |
| 20 Dec 2023 | 1.1550 | 1.1550 | 1.1000 | 1.1400 | 1.1400 | 14,352 |
| 19 Dec 2023 | 1.2100 | 1.2100 | 1.1600 | 1.1750 | 1.1750 | 15,781 |
| 18 Dec 2023 | 1.1950 | 1.2350 | 1.1850 | 1.1850 | 1.1850 | 6,779 |
| 15 Dec 2023 | 1.2250 | 1.2250 | 1.1950 | 1.2150 | 1.2150 | 8,382 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 10,082 |
| 12 Dec 2023 | 1.2050 | 1.2250 | 1.1900 | 1.2000 | 1.2000 | 4,592 |
| 11 Dec 2023 | 1.2050 | 1.2400 | 1.1850 | 1.1900 | 1.1900 | 6,084 |
| 08 Dec 2023 | 1.3000 | 1.3350 | 1.1950 | 1.1950 | 1.1950 | 8,919 |
| 07 Dec 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 443 |
| 06 Dec 2023 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 581 |
| *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.