TruScreen Group Limited (TRU.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:05AM AEDT. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 105,166 |
| 11 Oct 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 10 Oct 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 59,031 |
| 09 Oct 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 08 Oct 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 28 |
| 07 Oct 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4 |
| 04 Oct 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 03 Oct 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 839 |
| 02 Oct 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 01 Oct 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27 |
| 30 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 161 |
| 25 Sept 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 184,700 |
| 24 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 27 |
| 23 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300,000 |
| 20 Sept 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 215,500 |
| 19 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 21,018 |
| 18 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 17 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 28 |
| 16 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 Sept 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 206,337 |
| 12 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
| 11 Sept 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 10 Sept 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 134,509 |
| 09 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 06 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 53,505 |
| 05 Sept 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 148,646 |
| 04 Sept 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 527,090 |
| 03 Sept 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,029 |
| 02 Sept 2024 | 0.0170 | 0.0180 | 0.0165 | 0.0180 | 0.0180 | 99,750 |
| 30 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 29 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 149,000 |
| 28 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 6,134 |
| 27 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 29,501 |
| 26 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 23 Aug 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 117,208 |
| 22 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 21 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 20 Aug 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 456,046 |
| 19 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,005 |
| 16 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 15 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 14 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 13 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 32 |
| 12 Aug 2024 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 202,456 |
| 09 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
| 08 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 07 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 19 |
| 06 Aug 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 35,052 |
| 05 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 128,235 |
| 02 Aug 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 459,585 |
| 01 Aug 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 56,504 |
| 31 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 30 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 55 |
| 29 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 80,243 |
| 25 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 24 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1 |
| 23 July 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 23 |
| 22 July 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0240 | 0.0240 | 90,382 |
| 19 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,033 |
| 18 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 17 July 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 29,967 |
| 16 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 33 |
| 15 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 12 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 252,890 |
| 11 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 10 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 09 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 31,705 |
| 08 July 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 50,000 |
| 05 July 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 66,000 |
| 04 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 03 July 2024 | 0.0150 | 0.0170 | 0.0130 | 0.0170 | 0.0170 | 450,742 |
| 02 July 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 01 July 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 883,988 |
| 28 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 27 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 26 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 25 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 24 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 24,500 |
| 21 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 20 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 19 June 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 21,985 |
| 18 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 32 |
| 17 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 14 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 13 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 106,602 |
| 12 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 40,283 |
| 11 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 45,828 |
| 07 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 114,558 |
| 06 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 05 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 04 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 54,230 |
| 03 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 31 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 76,700 |
| 30 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 80,117 |
| 29 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 259 |
| 28 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 28 |
| 27 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,166 |
| *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.