Canada markets closed

Trajan Group Holdings Limited (TRJ.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.9900-0.0200 (-1.98%)
At close: 04:10PM AEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.01501.01500.99000.99000.9900167,522
May 02, 20241.03501.03501.00501.01001.010043,083
May 01, 20241.02001.03001.02001.03001.03004,213
Apr 30, 20241.07001.07000.99501.07001.070058,458
Apr 29, 20241.06001.06001.03001.05001.050050,877
Apr 26, 20241.13001.13001.07001.07001.070026,299
Apr 24, 20241.10501.10501.06001.09501.095098,483
Apr 23, 20241.13001.13001.12501.12501.12503,407
Apr 22, 20241.11001.16001.11001.12501.12509,760
Apr 19, 20241.13001.17001.11001.11001.110019,263
Apr 18, 20241.17501.19001.15001.15001.150011,078
Apr 17, 20241.18501.23001.18501.23001.230060,507
Apr 16, 20241.23001.26001.17501.17501.175032,406
Apr 15, 20241.27501.27501.23001.23001.230014,832
Apr 12, 20241.29001.29001.23501.27501.27506,607
Apr 11, 20241.27501.30001.25001.29501.295048,324
Apr 10, 20241.29501.30001.25501.29001.290011,641
Apr 09, 20241.20001.29501.19501.29501.295066,582
Apr 08, 20241.19001.19001.19001.19001.19001,379
Apr 05, 20241.19001.22501.19001.20001.200084,229
Apr 04, 20241.11001.24001.11001.22501.2250124,738
Apr 03, 20241.12001.13501.07501.12001.120021,316
Apr 02, 20241.07501.13501.07501.12001.120072,796
Mar 28, 20241.09501.09501.05001.07501.075063,485
Mar 27, 20241.18001.18001.06501.10001.100089,368
Mar 26, 20241.06001.13501.06001.13501.135015,451
Mar 25, 20241.05501.06001.05001.06001.060010,631
Mar 22, 20241.05001.08501.05001.05001.0500113,140
Mar 21, 20241.04001.05001.04001.05001.050011,389
Mar 20, 20241.05001.09001.04001.09001.0900212,765
Mar 19, 20241.05001.05001.04001.04001.040055,349
Mar 18, 20241.05501.09001.03751.07501.0750173,767
Mar 15, 20241.02501.06001.02501.05001.050038,728
Mar 14, 20241.03001.06501.03001.04001.04005,659
Mar 13, 20241.05501.06001.02001.02501.025045,751
Mar 12, 20241.02001.05501.02001.03001.030041,014
Mar 11, 20241.04501.05001.02501.02501.02503,629
Mar 08, 20241.02501.07001.02001.04501.0450160,853
Mar 07, 20241.04501.05001.01501.02001.020058,975
Mar 06, 20241.04501.04501.03001.03501.035059,823
Mar 05, 20241.00001.04001.00001.04001.040072,762
Mar 04, 20241.01501.02500.99000.99000.9900111,863
Mar 01, 20241.03001.03501.02001.02501.025084,297
Feb 29, 20241.04001.04500.98001.04001.0400165,450
Feb 28, 20241.07001.09000.99501.05501.0550279,009
Feb 27, 20241.15001.15001.02001.02001.02003,175,050
Feb 26, 20241.24001.32501.24001.30001.300037,239
Feb 23, 20241.10251.22001.10251.22001.220042,725
Feb 22, 20241.08751.10001.08751.10001.10009,233
Feb 21, 20241.11001.11001.08001.08001.080024,892
Feb 20, 20241.12001.12001.10001.12001.12003,425
Feb 19, 20241.12001.12001.12001.12001.1200-
Feb 16, 20241.10001.12001.07501.12001.1200147,347
Feb 15, 20241.12001.14001.07001.07001.070053,921
Feb 14, 20241.10501.10501.10501.10501.10502,013
Feb 13, 20241.10001.15001.10001.15001.150013,049
Feb 12, 20241.10001.15001.05501.12501.125037,176
Feb 09, 20241.05001.13001.05001.13001.130015,378
Feb 08, 20241.09001.10001.05001.05001.050044,574
Feb 07, 20241.09501.09501.08001.08001.08003,024
Feb 06, 20241.10001.10001.05001.05001.05001,717
Feb 05, 20241.07501.10001.05001.07501.075015,582
Feb 02, 20241.11001.11501.07001.11501.11505,519
Feb 01, 20241.15501.15501.08001.12001.1200143,287
Jan 31, 20241.11001.13501.08001.13501.135085,478
Jan 30, 20241.14001.15001.08001.11001.110094,958
Jan 29, 20241.14001.14001.11001.14001.140071,945
Jan 25, 20241.14001.15001.12001.15001.1500187,154
Jan 24, 20241.13001.15001.10001.14001.140045,655
Jan 23, 20241.16001.18001.13001.13001.1300150,817
Jan 22, 20241.18501.18501.16001.16501.165026,674
Jan 19, 20241.16501.22001.16001.22001.22005,485
Jan 18, 20241.18501.23001.17001.23001.230025,281
Jan 17, 20241.16001.21001.15001.17501.1750115,886
Jan 16, 20241.18001.19751.16001.18001.1800205,632
Jan 15, 20241.18501.19001.16001.16001.160063,033
Jan 12, 20241.18501.21001.18501.21001.210013,339
Jan 11, 20241.18501.21001.18501.18501.185033,224
Jan 10, 20241.22001.22001.18501.18501.185042,199
Jan 09, 20241.23001.25001.23001.24501.245070,803
Jan 08, 20241.21001.22001.21001.22001.22008,879
Jan 05, 20241.20001.21001.20001.21001.21003,099
Jan 04, 20241.18001.18501.18001.18501.18502,530
Jan 03, 20241.17001.17001.17001.17001.17001,577
Jan 02, 20241.23001.23001.16001.16001.160023,402
Dec 29, 20231.23501.23501.23501.23501.235013,345
Dec 28, 20231.19001.20001.15001.20001.200069,425
Dec 27, 20231.15001.19001.13001.19001.190038,667
Dec 22, 20231.12001.18001.10001.15001.1500273,745
Dec 21, 20231.12501.12501.10001.11501.1150181,907
Dec 20, 20231.16001.16001.10001.13501.1350138,803
Dec 19, 20231.21501.21501.15001.15001.1500153,214
Dec 18, 20231.20001.24001.18001.20501.205049,425
Dec 15, 20231.23501.23501.20001.20001.200055,127
Dec 14, 20231.18001.24001.18001.24001.240033,589
Dec 13, 20231.18501.23501.18001.20001.200078,039
Dec 12, 20231.20501.20501.18501.18501.185065,881
Dec 11, 20231.21001.24001.18501.18501.185061,317
Dec 08, 20231.32001.34001.20001.20001.2000152,445
Dec 07, 20231.32001.32001.32001.32001.32009,015
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...