Trajan Group Holdings Ltd TRJ
ASX · Australia · Commercial Services
AUD 0.2500-0.01 (-1.96%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.25 | -1.96% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 42.83K |
| 2026-09-30 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 170.53K |
| 2026-09-29 | AUD 0.25 | -1.92% | AUD 0.27 | AUD 0.27 | AUD 0.25 | 146.86K |
| 2026-09-28 | AUD 0.26 | 0.00% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 75.94K |
| 2026-09-25 | AUD 0.26 | -3.70% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 47.47K |
| 2026-09-24 | AUD 0.27 | +8.00% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 55.21K |
| 2026-09-23 | AUD 0.25 | +4.17% | AUD 0.24 | AUD 0.28 | AUD 0.24 | 278.45K |
| 2026-09-22 | AUD 0.24 | +17.07% | AUD 0.20 | AUD 0.25 | AUD 0.20 | 332.16K |
| 2026-09-21 | AUD 0.20 | +7.89% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 42.25K |
| 2026-09-18 | AUD 0.19 | +8.57% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 100.27K |
| 2026-09-17 | AUD 0.17 | +9.38% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 54.42K |
| 2026-09-16 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 101.52K |
| 2026-09-15 | AUD 0.16 | -8.82% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 92.64K |
| 2026-09-14 | AUD 0.17 | +9.68% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 74.19K |
| 2026-09-11 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 2.16M |
| 2026-09-10 | AUD 0.16 | -5.88% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 103.97K |
| 2026-09-09 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 372.11K |
| 2026-09-08 | AUD 0.17 | -2.94% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 36.83K |
| 2026-09-07 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 0 |
| 2026-09-04 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 79.85K |
| 2026-09-03 | AUD 0.17 | -5.56% | AUD 0.18 | AUD 0.18 | AUD 0.17 | 247.35K |
| 2026-09-02 | AUD 0.18 | -10.00% | AUD 0.20 | AUD 0.20 | AUD 0.18 | 218.29K |
| 2026-09-01 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 290.05K |
| 2026-08-31 | AUD 0.20 | +24.24% | AUD 0.17 | AUD 0.20 | AUD 0.17 | 112.07K |
| 2026-08-28 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.14 | 599.13K |
| 2026-08-27 | AUD 0.17 | -8.33% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 1.09M |
| 2026-08-26 | AUD 0.18 | -5.26% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 102.66K |
| 2026-08-25 | AUD 0.19 | +5.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 3.12K |
| 2026-08-24 | AUD 0.18 | 0.00% | AUD 0.18 | AUD 0.18 | AUD 0.18 | 142.57K |
| 2026-08-21 | AUD 0.18 | -5.26% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 28.06K |
| 2026-08-20 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 203.07K |
| 2026-08-19 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 110.00K |
| 2026-08-18 | AUD 0.19 | -5.13% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 241.68K |
| 2026-08-17 | AUD 0.19 | +2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 6.89K |
| 2026-08-14 | AUD 0.19 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 275.86K |
| 2026-08-13 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 456.69K |
| 2026-08-12 | AUD 0.19 | -5.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 364.68K |
| 2026-08-11 | AUD 0.20 | +2.56% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 308.62K |
| 2026-08-10 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 34.71K |
| 2026-08-07 | AUD 0.19 | -2.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 46.28K |
| 2026-08-06 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 0 |
| 2026-08-05 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 59.29K |
| 2026-08-04 | AUD 0.20 | -4.76% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 299.39K |
| 2026-08-03 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 11.16K |
| 2026-07-31 | AUD 0.20 | -2.38% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 109.77K |
| 2026-07-30 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 77.10K |
| 2026-07-29 | AUD 0.21 | +1.20% | AUD 0.21 | AUD 0.21 | AUD 0.21 | 104.76K |
| 2026-07-28 | AUD 0.21 | +1.22% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 31.52K |
| 2026-07-27 | AUD 0.20 | -2.38% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 203.06K |
| 2026-07-24 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 6.63K |
| 2026-07-23 | AUD 0.20 | -2.38% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 596.12K |
| 2026-07-22 | AUD 0.21 | 0.00% | AUD 0.22 | AUD 0.23 | AUD 0.20 | 419.05K |
| 2026-07-21 | AUD 0.21 | -4.55% | AUD 0.25 | AUD 0.25 | AUD 0.21 | 56.30K |
| 2026-07-20 | AUD 0.22 | -10.20% | AUD 0.25 | AUD 0.25 | AUD 0.22 | 159.74K |
| 2026-07-17 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 0 |
| 2026-07-16 | AUD 0.25 | -11.71% | AUD 0.27 | AUD 0.28 | AUD 0.25 | 108.44K |
| 2026-07-15 | AUD 0.28 | +6.73% | AUD 0.28 | AUD 0.28 | AUD 0.28 | 660 |
| 2026-07-14 | AUD 0.26 | -10.34% | AUD 0.28 | AUD 0.28 | AUD 0.26 | 15.12K |
| 2026-07-13 | AUD 0.29 | 0.00% | AUD 0.30 | AUD 0.30 | AUD 0.29 | 16.24K |
| 2026-07-10 | AUD 0.29 | -1.69% | AUD 0.29 | AUD 0.29 | AUD 0.29 | 1.64K |
| 2026-07-09 | AUD 0.29 | -4.84% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 1.82K |
| 2026-07-08 | AUD 0.31 | -3.12% | AUD 0.32 | AUD 0.32 | AUD 0.31 | 72.91K |
| 2026-07-07 | AUD 0.32 | +6.67% | AUD 0.31 | AUD 0.32 | AUD 0.31 | 105.17K |
| 2026-07-06 | AUD 0.30 | +7.14% | AUD 0.29 | AUD 0.32 | AUD 0.29 | 133.37K |
| 2026-07-03 | AUD 0.28 | +27.27% | AUD 0.22 | AUD 0.28 | AUD 0.22 | 396.24K |
| 2026-07-02 | AUD 0.22 | +7.32% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 1.48K |
| 2026-07-01 | AUD 0.20 | +2.50% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 20 |
| 2026-06-30 | AUD 0.20 | 0.00% | AUD 0.19 | AUD 0.22 | AUD 0.19 | 147.16K |
| 2026-06-29 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 668.83K |
| 2026-06-26 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.22 | AUD 0.19 | 1.06M |
| 2026-06-25 | AUD 0.20 | -4.76% | AUD 0.21 | AUD 0.21 | AUD 0.19 | 777.51K |
| 2026-06-24 | AUD 0.21 | -8.70% | AUD 0.22 | AUD 0.23 | AUD 0.21 | 410.71K |
| 2026-06-23 | AUD 0.23 | -6.12% | AUD 0.25 | AUD 0.25 | AUD 0.23 | 563.59K |
| 2026-06-22 | AUD 0.25 | -7.55% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 184.25K |
| 2026-06-19 | AUD 0.26 | +6.00% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 104.58K |
| 2026-06-18 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 345.88K |
| 2026-06-17 | AUD 0.25 | -7.41% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 114.22K |
| 2026-06-16 | AUD 0.27 | -6.90% | AUD 0.26 | AUD 0.28 | AUD 0.26 | 145.33K |
| 2026-06-15 | AUD 0.29 | -10.77% | AUD 0.31 | AUD 0.31 | AUD 0.28 | 535.67K |
| 2026-06-12 | AUD 0.32 | +10.17% | AUD 0.29 | AUD 0.32 | AUD 0.28 | 367.45K |
| 2026-06-11 | AUD 0.29 | -6.35% | AUD 0.30 | AUD 0.30 | AUD 0.29 | 15.58K |
| 2026-06-10 | AUD 0.31 | +3.28% | AUD 0.31 | AUD 0.31 | AUD 0.29 | 54.00K |
| 2026-06-09 | AUD 0.31 | -3.17% | AUD 0.30 | AUD 0.32 | AUD 0.30 | 32.00K |
| 2026-06-05 | AUD 0.31 | -8.70% | AUD 0.32 | AUD 0.34 | AUD 0.31 | 25.88K |
| 2026-06-04 | AUD 0.34 | -1.43% | AUD 0.35 | AUD 0.35 | AUD 0.34 | 44.47K |
| 2026-06-03 | AUD 0.35 | -1.41% | AUD 0.35 | AUD 0.35 | AUD 0.35 | 8.21K |
| 2026-06-02 | AUD 0.35 | +12.70% | AUD 0.32 | AUD 0.35 | AUD 0.32 | 65.93K |
| 2026-06-01 | AUD 0.31 | -5.97% | AUD 0.34 | AUD 0.34 | AUD 0.31 | 23.01K |
| 2026-05-29 | AUD 0.34 | -1.47% | AUD 0.34 | AUD 0.35 | AUD 0.34 | 43.12K |
| 2026-05-28 | AUD 0.34 | +28.30% | AUD 0.28 | AUD 0.34 | AUD 0.28 | 255.98K |