Trajan Group Holdings Limited (ASX:TRJ)
Australia · Delayed Price · Currency is AUD 0.2550
+0.0050 (2.00%)
Oct 20, 2026, 12:28 PM AEST
Trajan Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 5,830 |
| Oct 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 1,572 |
| Oct 16, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 13,100 |
| Oct 15, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 14.58% | 87,314 |
| Oct 14, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 71,414 |
| Oct 13, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -14.29% | 111,974 |
| Oct 12, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 111,858 |
| Oct 9, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.79% | 44,554 |
| Oct 8, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 138,776 |
| Oct 7, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 11.54% | 253,915 |
| Oct 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.12% | 107,511 |
| Oct 5, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 39,269 |
| Oct 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.00% | 66 |
| Oct 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 42,832 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 170,534 |
| Sep 29, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 146,859 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 75,935 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 47,471 |
| Sep 24, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 55,210 |
| Sep 23, 2026 | 0.24 | 0.29 | 0.24 | 0.25 | 0.25 | 4.17% | 278,446 |
| Sep 22, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 17.07% | 332,163 |
| Sep 21, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 42,247 |
| Sep 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 100,266 |
| Sep 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 54,417 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 101,520 |
| Sep 15, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.82% | 92,644 |
| Sep 14, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 74,191 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 2,161,504 |
| Sep 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 103,971 |
| Sep 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 372,109 |
| Sep 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 36,829 |
| Sep 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 79,851 |
| Sep 3, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 247,354 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.00% | 218,289 |
| Sep 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 290,050 |
| Aug 31, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 24.24% | 112,068 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 599,128 |
| Aug 27, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.33% | 1,085,560 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 102,664 |
| Aug 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 3,121 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 142,573 |
| Aug 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 28,063 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 203,069 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 110,001 |
| Aug 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.13% | 241,678 |
| Aug 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 6,889 |
| Aug 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 275,860 |
| Aug 13, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 456,685 |
| Aug 12, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 364,683 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 308,618 |