Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Trajan Group Holdings Limited (TRJ)
Trajan Group Holdings Limited (TRJ) Historical

TRJ Trajan Group Holdings Limited

0.94

0.02 (2.17%)

Jun 21 2024 - Closed

Delayed by 20 minutes

TRJ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	0.94	0.02	2.17%	0.95	0.97	0.92	452,691
Jun 20 2024	0.92	-0.005	-0.54%	0.91	0.92	0.91	35,485
Jun 19 2024	0.925	-0.005	-0.54%	0.915	0.95	0.90	95,178
Jun 18 2024	0.93	-0.005	-0.53%	0.93	0.935	0.92	75,140
Jun 17 2024	0.935	0.005	0.54%	0.92	0.935	0.915	74,001
Jun 14 2024	0.93	0.025	2.76%	0.905	0.93	0.90	33,450
Jun 13 2024	0.905	0.01	1.12%	0.905	0.92	0.835	117,715
Jun 12 2024	0.895	-0.03	-3.24%	0.895	0.905	0.86	74,917
Jun 11 2024	0.925	0.0425	4.82%	0.90	0.925	0.8875	97,410
Jun 07 2024	0.8825	-0.01	-1.12%	0.88	0.91	0.88	79,737
Jun 06 2024	0.8925	-0.0225	-2.46%	0.8925	0.8925	0.8925	285
Jun 05 2024	0.915	0.00	0.00%	0.915	0.915	0.915	0.00
Jun 04 2024	0.915	0.015	1.67%	0.90	0.915	0.90	92,446
Jun 03 2024	0.90	-0.01	-1.10%	0.90	0.91	0.86	130,265
May 31 2024	0.91	0.01	1.11%	0.90	0.91	0.90	135,298
May 30 2024	0.90	0.0025	0.28%	0.90	0.90	0.86	96,693
May 29 2024	0.8975	-0.0425	-4.52%	0.94	0.94	0.84	235,523
May 28 2024	0.94	-0.06	-6.00%	1.03	1.03	0.94	101,005
May 27 2024	1.00	0.025	2.56%	1.00	1.00	0.99	107,567
May 24 2024	0.975	0.07	7.73%	0.965	0.98	0.965	10,178
May 23 2024	0.905	0.02	2.26%	1.00	1.005	0.90	97,139
May 22 2024	0.885	0.00	0.00%	0.885	0.885	0.885	0.00
May 21 2024	0.885	-0.115	-11.50%	1.00	1.01	0.885	209,962
May 20 2024	1.00	0.00	0.00%	1.00	1.01	0.99	127,619
May 17 2024	1.00	0.00	0.00%	1.015	1.02	1.00	107,046
May 16 2024	1.00	0.055	5.82%	0.995	1.03	0.98	190,541
May 15 2024	0.945	0.03	3.28%	0.925	0.965	0.92	112,135
May 14 2024	0.915	0.105	12.96%	0.86	0.915	0.84	448,063
May 13 2024	0.81	0.07	9.46%	0.795	0.825	0.75	239,945
May 10 2024	0.74	0.0075	1.02%	0.72	0.75	0.70	460,237
May 09 2024	0.7325	-0.1675	-18.61%	0.80	0.80	0.675	1,364,410
May 08 2024	0.90	0.00	0.00%	0.905	0.93	0.90	348,916
May 07 2024	0.90	-0.06	-6.25%	0.94	0.94	0.90	50,842
May 06 2024	0.96	-0.05	-4.95%	0.99	0.99	0.895	101,993
May 03 2024	1.01	0.00	0.00%	1.015	1.015	0.99	167,522
May 02 2024	1.01	-0.01	-0.98%	1.035	1.035	1.005	43,083
May 01 2024	1.02	0.00	0.00%	1.02	1.02	1.02	4,213
Apr 30 2024	1.02	-0.03	-2.86%	1.07	1.07	0.995	58,458
Apr 29 2024	1.05	-0.02	-1.87%	1.06	1.06	1.03	50,877
Apr 26 2024	1.07	-0.02	-1.83%	1.13	1.13	1.07	26,299
Apr 24 2024	1.09	-0.04	-3.54%	1.105	1.105	1.06	98,483
Apr 23 2024	1.13	0.00	0.00%	1.13	1.13	1.13	3,407
Apr 22 2024	1.13	0.00	0.44%	1.11	1.16	1.11	9,760
Apr 19 2024	1.125	-0.03	-2.17%	1.13	1.17	1.125	19,263
Apr 18 2024	1.15	-0.06	-4.56%	1.175	1.19	1.15	11,078
Apr 17 2024	1.205	-0.03	-2.03%	1.185	1.215	1.185	60,507
Apr 16 2024	1.23	0.00	0.00%	1.23	1.26	1.185	32,406
Apr 15 2024	1.23	-0.05	-3.53%	1.275	1.275	1.23	14,832
Apr 12 2024	1.275	-0.03	-1.92%	1.29	1.29	1.235	6,607
Apr 11 2024	1.30	0.01	0.78%	1.275	1.30	1.25	48,324
Apr 10 2024	1.29	0.00	0.00%	1.295	1.30	1.255	11,641
Apr 09 2024	1.29	0.08	6.17%	1.20	1.29	1.195	66,582
Apr 08 2024	1.215	0.00	0.00%	1.215	1.215	1.215	0.00
Apr 05 2024	1.215	-0.01	-0.41%	1.19	1.225	1.19	84,229
Apr 04 2024	1.22	0.10	8.93%	1.11	1.24	1.11	124,738
Apr 03 2024	1.12	-0.01	-0.44%	1.12	1.135	1.075	21,316
Apr 02 2024	1.125	0.05	4.65%	1.075	1.135	1.075	72,796
Mar 28 2024	1.075	-0.03	-2.27%	1.095	1.095	1.05	63,485
Mar 27 2024	1.10	-0.01	-0.90%	1.18	1.18	1.065	89,368
Mar 26 2024	1.11	0.05	4.72%	1.06	1.11	1.06	15,451
Mar 25 2024	1.06	0.01	0.47%	1.055	1.06	1.05	10,631

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions