NASDAQ, S&P 500 CLIMB AS NVIDIA GALVANIZES STOCKS

Shares of the AI bellwether surge 10% at open, top US$1,000 for the first time

TruScreen Group Limited (TRU.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0190

0.0000

(0.00%)

At close: 10:09AM AEST

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	28
May 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	9,012
May 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	200,000
May 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	21,626
May 14, 2024	0.0170	0.0170	0.0160	0.0170	0.0170	217,836
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 08, 2024	0.0170	0.0210	0.0170	0.0200	0.0200	170,976
May 07, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	140,000
May 06, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	70,904
May 03, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 02, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 01, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	454
Apr 30, 2024	0.0185	0.0190	0.0185	0.0190	0.0190	200,029
Apr 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 26, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	138,540
Apr 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 23, 2024	0.0200	0.0200	0.0160	0.0160	0.0160	474,085
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,250
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,612
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	378
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	76
Apr 11, 2024	0.0210	0.0210	0.0205	0.0210	0.0210	502,197
Apr 10, 2024	0.0210	0.0230	0.0210	0.0210	0.0210	425,435
Apr 09, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	32,414
Apr 08, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	51,699
Apr 05, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 04, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	119,959
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
Mar 28, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	95,581
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	151,351
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,949
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,040
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	64,000
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	83,089
Mar 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 11, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	198,374
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,560
Mar 07, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	97,693
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,000
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,997
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28
Feb 26, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	66,813
Feb 23, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	29,638
Feb 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	38,659
Feb 21, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	88,678
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22
Feb 19, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Feb 16, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Feb 15, 2024	0.0216	0.0234	0.0216	0.0234	0.0234	65,059
Feb 14, 2024	0.0234	0.0234	0.0216	0.0225	0.0225	55,095
Feb 13, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	23
Feb 12, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	74,899
Feb 09, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	835,859
Feb 08, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,600
Feb 07, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	786,110
Feb 06, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 05, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 02, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	170,000
Feb 01, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 29, 2024	0.0240	0.0240	0.0220	0.0220	0.0220	119,210
Jan 25, 2024	0.0220	0.0240	0.0220	0.0230	0.0230	371,050
Jan 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25
Jan 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	27,904
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	76,920
Jan 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 09, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 08, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	6,818
Jan 05, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Jan 04, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Jan 03, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Jan 02, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	49
Dec 29, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,311.59-35.17(-0.16%)

S&P 5005,307.11+0.10(+0.00%)

DOW39,449.24-221.80(-0.56%)

CAD/USD0.7308+0.0003(+0.04%)

CRUDE OIL78.40+0.83(+1.07%)

Bitcoin CAD93,058.65-2,054.63(-2.16%)

NASDAQ, S&P 500 CLIMB AS NVIDIA GALVANIZES STOCKS

TruScreen Group Limited (TRU.AX)

S&P/TSX
22,311.59
-35.17(-0.16%)

S&P 500
5,307.11
+0.10(+0.00%)

DOW
39,449.24
-221.80(-0.56%)

CAD/USD
0.7308
+0.0003(+0.04%)

CRUDE OIL
78.40
+0.83(+1.07%)

Bitcoin CAD
93,058.65
-2,054.63(-2.16%)