Trajan Group Holdings Limited (TRJ)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 7.18232044199 | 0.905 | 0.97 | 0.835 | 79097 | 0.92229107 | DE |
| 4 | -0.03 | -3 | 1 | 1.03 | 0.835 | 91886 | 0.91673312 | DE |
| 12 | -0.125 | -11.4155251142 | 1.095 | 1.3 | 0.675 | 120684 | 0.90278953 | DE |
| 26 | -0.19 | -16.3793103448 | 1.16 | 1.325 | 0.675 | 117574 | 0.99998239 | DE |
| 52 | -0.555 | -36.393442623 | 1.525 | 1.91 | 0.675 | 104308 | 1.17838486 | DE |
| 156 | -1.47 | -60.2459016393 | 2.44 | 4.59 | 0.675 | 85900 | 1.95987903 | DE |
| 260 | -0.89 | -47.8494623656 | 1.86 | 4.59 | 0.675 | 98862 | 1.98078484 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718864100 | 0.92 | -0.005 | -0.54 | 0.91 | 0.92 | 0.91 | 35485 |
| 1718777700 | 0.925 | -0.005 | -0.54 | 0.915 | 0.95 | 0.9 | 95178 |
| 1718691300 | 0.93 | -0.005 | -0.53 | 0.93 | 0.935 | 0.92 | 75140 |
| 1718604900 | 0.935 | 0.005 | 0.54 | 0.92 | 0.935 | 0.915 | 74001 |
| 1718345700 | 0.93 | 0.025 | 2.76 | 0.905 | 0.93 | 0.9 | 33450 |
| 1718259300 | 0.905 | 0.01 | 1.12 | 0.905 | 0.92 | 0.835 | 117715 |
| 1718172900 | 0.895 | -0.03 | -3.24 | 0.895 | 0.905 | 0.86 | 74917 |
| 1718086500 | 0.925 | 0.0425 | 4.82 | 0.9 | 0.925 | 0.8875 | 97410 |
| 1717740900 | 0.8825 | -0.01 | -1.12 | 0.88 | 0.91 | 0.88 | 79737 |
| 1717654500 | 0.8925 | -0.0225 | -2.46 | 0.8925 | 0.8925 | 0.8925 | 285 |
| 1717568100 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
| 1717481700 | 0.915 | 0.015 | 1.67 | 0.9 | 0.915 | 0.9 | 92446 |
| 1717395300 | 0.9 | -0.01 | -1.10 | 0.9 | 0.91 | 0.86 | 130265 |
| 1717136100 | 0.91 | 0.01 | 1.11 | 0.9 | 0.91 | 0.9 | 135298 |
| 1717049700 | 0.9 | 0.0025 | 0.28 | 0.9 | 0.9 | 0.86 | 96693 |
| 1716963300 | 0.8975 | -0.0425 | -4.52 | 0.94 | 0.94 | 0.84 | 235523 |
| 1716876900 | 0.94 | -0.06 | -6.00 | 1.03 | 1.03 | 0.94 | 101005 |
| 1716790500 | 1 | 0.025 | 2.56 | 1 | 1 | 0.99 | 107567 |
| 1716531300 | 0.975 | 0.07 | 7.73 | 0.965 | 0.98 | 0.965 | 10178 |
| 1716444900 | 0.905 | 0.02 | 2.26 | 1 | 1.0049999 | 0.9 | 97139 |
| 1716358500 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
| 1716272100 | 0.885 | -0.115 | -11.50 | 1 | 1.01 | 0.885 | 209962 |
| 1716185700 | 1 | 0 | 0.00 | 1 | 1.01 | 0.99 | 127619 |
| 1715926500 | 1 | 0 | 0.00 | 1.0149999 | 1.02 | 1 | 107046 |
| 1715840100 | 1 | 0.055 | 5.82 | 0.995 | 1.03 | 0.98 | 190541 |
| 1715753700 | 0.945 | 0.03 | 3.28 | 0.925 | 0.965 | 0.92 | 112135 |
| 1715667300 | 0.915 | 0.105 | 12.96 | 0.86 | 0.915 | 0.84 | 448063 |
| 1715580900 | 0.81 | 0.07 | 9.46 | 0.795 | 0.825 | 0.75 | 239945 |
| 1715321700 | 0.74 | 0.0075 | 1.02 | 0.72 | 0.75 | 0.7 | 460237 |
| 1715235300 | 0.7325 | -0.1675 | -18.61 | 0.8 | 0.8 | 0.675 | 1364410 |
| 1715148900 | 0.9 | 0 | 0.00 | 0.905 | 0.93 | 0.9 | 348916 |
| 1715062500 | 0.9 | -0.06 | -6.25 | 0.94 | 0.94 | 0.9 | 50842 |
| 1714976100 | 0.96 | -0.05 | -4.95 | 0.99 | 0.99 | 0.895 | 101993 |
| 1714716900 | 1.01 | 0 | 0.00 | 1.0149999 | 1.0149999 | 0.99 | 167522 |
| 1714630500 | 1.01 | -0.01 | -0.98 | 1.035 | 1.035 | 1.0049999 | 43083 |
| 1714544100 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 4213 |
| 1714457700 | 1.02 | -0.03 | -2.86 | 1.07 | 1.07 | 0.995 | 58458 |
| 1714371300 | 1.05 | -0.02 | -1.87 | 1.06 | 1.06 | 1.03 | 50877 |
| 1714112100 | 1.07 | -0.02 | -1.83 | 1.1299999 | 1.1299999 | 1.07 | 26299 |
| 1713939300 | 1.09 | -0.04 | -3.54 | 1.105 | 1.105 | 1.06 | 98483 |
| 1713852900 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 3407 |
| 1713766500 | 1.1299999 | 0 | 0.44 | 1.11 | 1.16 | 1.11 | 9760 |
| 1713507300 | 1.125 | -0.03 | -2.17 | 1.1299999 | 1.17 | 1.125 | 19263 |
| 1713420900 | 1.15 | -0.06 | -4.56 | 1.175 | 1.19 | 1.15 | 11078 |
| 1713334500 | 1.205 | -0.03 | -2.03 | 1.185 | 1.215 | 1.185 | 60507 |
| 1713248100 | 1.23 | 0 | 0.00 | 1.23 | 1.26 | 1.185 | 32406 |
| 1713161700 | 1.23 | -0.05 | -3.53 | 1.275 | 1.275 | 1.23 | 14832 |
| 1712902500 | 1.275 | -0.03 | -1.92 | 1.29 | 1.29 | 1.235 | 6607 |
| 1712816100 | 1.3 | 0.01 | 0.78 | 1.275 | 1.3 | 1.25 | 48324 |
| 1712729700 | 1.29 | 0 | 0.00 | 1.295 | 1.3 | 1.2549999 | 11641 |
| 1712643300 | 1.29 | 0.1 | 8.40 | 1.2 | 1.29 | 1.195 | 66582 |
| 1712556900 | 1.19 | -0.03 | -2.06 | 1.19 | 1.19 | 1.19 | 1379 |
| 1712294100 | 1.215 | -0.01 | -0.41 | 1.19 | 1.225 | 1.19 | 84229 |
| 1712207700 | 1.22 | 0.1 | 8.93 | 1.11 | 1.24 | 1.11 | 124738 |
| 1712121300 | 1.12 | -0.01 | -0.44 | 1.12 | 1.135 | 1.075 | 21316 |
| 1712034900 | 1.125 | 0.05 | 4.65 | 1.075 | 1.135 | 1.075 | 72796 |
| 1711602900 | 1.075 | -0.03 | -2.27 | 1.095 | 1.095 | 1.05 | 63485 |
| 1711516500 | 1.1 | -0.01 | -0.90 | 1.18 | 1.18 | 1.065 | 89368 |
| 1711430100 | 1.11 | 0.05 | 4.72 | 1.06 | 1.11 | 1.06 | 15451 |
| 1711343700 | 1.06 | 0.01 | 0.47 | 1.055 | 1.06 | 1.05 | 10631 |
| 1711084500 | 1.055 | 0 | 0.48 | 1.05 | 1.085 | 1.05 | 113140 |
| 1710998100 | 1.05 | 0 | 0.24 | 1.04 | 1.05 | 1.04 | 11389 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
