Trajan Group Holdings Limited (ASX:TRJ)
Australia · Delayed Price · Currency is AUD 0.8000
-0.0050 (-0.62%)
Oct 24, 2025, 4:10 PM AEST
Trajan Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -0.62% | 2,163 |
| Oct 23, 2025 | 0.81 | 0.81 | 0.80 | 0.81 | 0.81 | -5.29% | 45,153 |
| Oct 22, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 3,347 |
| Oct 21, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | -1.16% | 7,098 |
| Oct 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Oct 17, 2025 | 0.86 | 0.87 | 0.81 | 0.86 | 0.86 | 2.38% | 19,215 |
| Oct 16, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 5.00% | 29,946 |
| Oct 15, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | - | 13,089 |
| Oct 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | 22,474 |
| Oct 13, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| Oct 10, 2025 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -2.53% | 34,605 |
| Oct 9, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.95% | 9,913 |
| Oct 8, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -3.80% | 4,404 |
| Oct 7, 2025 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.95% | 7,702 |
| Oct 6, 2025 | 0.76 | 0.79 | 0.76 | 0.76 | 0.76 | - | 13,885 |
| Oct 5, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,700 |
| Oct 3, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -2.56% | 399 |
| Oct 2, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 6.12% | 1,612 |
| Oct 1, 2025 | 0.79 | 0.79 | 0.74 | 0.74 | 0.74 | -6.96% | 26,210 |
| Sep 30, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 6.76% | 993 |
| Sep 29, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.68% | 15,355 |
| Sep 26, 2025 | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.68% | 7,000 |
| Sep 25, 2025 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -1.33% | 54,653 |
| Sep 24, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 2.04% | 6,322 |
| Sep 23, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -0.68% | 47,627 |
| Sep 22, 2025 | 0.77 | 0.77 | 0.74 | 0.74 | 0.74 | -1.60% | 15,520 |
| Sep 19, 2025 | 0.73 | 0.80 | 0.73 | 0.75 | 0.75 | 1.62% | 105,401 |
| Sep 18, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 15,885 |
| Sep 17, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | - | 6,668 |
| Sep 16, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | 2.04% | 6,620 |
| Sep 15, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -2.00% | 41,583 |
| Sep 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 30,583 |
| Sep 12, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 53,747 |
| Sep 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 185 |
| Sep 10, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.63% | 29,613 |
| Sep 9, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | -0.63% | 28,852 |
| Sep 8, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -4.76% | 28,712 |
| Sep 5, 2025 | 0.89 | 0.89 | 0.84 | 0.84 | 0.84 | -5.62% | 11,104 |
| Sep 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 4,800 |
| Sep 3, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -1.11% | 1,000 |
| Sep 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 188 |
| Sep 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Aug 29, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.60% | 48,841 |
| Aug 28, 2025 | 0.85 | 0.94 | 0.85 | 0.94 | 0.94 | 0.54% | 71,663 |
| Aug 27, 2025 | 0.90 | 0.94 | 0.87 | 0.93 | 0.93 | - | 8,781 |
| Aug 26, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 926 |
| Aug 25, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | 1.08% | 73,400 |
| Aug 22, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 21, 2025 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | 3.91% | 19,521 |
| Aug 20, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -2.72% | 10,887 |