Trajan Group Holdings Limited (TRJ)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.526315789474 | 0.95 | 0.97 | 0.92 | 7973 | 0.94736705 | DE |
| 4 | -0.155 | -14.0909090909 | 1.1 | 1.135 | 0.915 | 8522 | 1.02246744 | DE |
| 12 | -0.305 | -24.4 | 1.25 | 1.255 | 0.88 | 19930 | 1.04361928 | DE |
| 26 | -0.065 | -6.43564356436 | 1.01 | 1.31 | 0.88 | 38334 | 1.14369775 | DE |
| 52 | -0.215 | -18.5344827586 | 1.16 | 1.325 | 0.675 | 81809 | 1.02097328 | DE |
| 156 | -3.155 | -76.9512195122 | 4.1 | 4.35 | 0.675 | 73991 | 1.53718717 | DE |
| 260 | -0.915 | -49.1935483871 | 1.86 | 4.59 | 0.675 | 90654 | 1.90231339 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737609300 | 0.935 | -0.015 | -1.58 | 0.94 | 0.94 | 0.935 | 3696 |
| 1737522900 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 13 |
| 1737436500 | 0.95 | 0.01 | 1.06 | 0.95 | 0.95 | 0.95 | 1390 |
| 1737350100 | 0.94 | -0.01 | -1.05 | 0.9325 | 0.94 | 0.92 | 10498 |
| 1737090900 | 0.95 | -0.005 | -0.52 | 0.965 | 0.97 | 0.945 | 27962 |
| 1737004500 | 0.955 | 0.02 | 2.14 | 0.95 | 0.955 | 0.95 | 3 |
| 1736918100 | 0.935 | -0.065 | -6.50 | 1 | 1.002 | 0.915 | 13130 |
| 1736831700 | 1 | -0.035 | -3.38 | 1.0049999 | 1.02 | 1 | 4232 |
| 1736745300 | 1.035 | -0.02 | -1.90 | 1.035 | 1.035 | 1.035 | 48 |
| 1736486100 | 1.055 | 0 | 0.00 | 1.055 | 1.055 | 1.055 | 0 |
| 1736399700 | 1.055 | -0.03 | -2.31 | 1.01 | 1.08 | 1.01 | 3683 |
| 1736313300 | 1.08 | -0.04 | -3.57 | 1.08 | 1.08 | 1.08 | 16 |
| 1736226900 | 1.12 | 0.03 | 2.28 | 1.02 | 1.135 | 1.02 | 8430 |
| 1736140500 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1735881300 | 1.095 | 0.1 | 9.50 | 1.095 | 1.095 | 1.095 | 1016 |
| 1735794900 | 1 | -0.13 | -11.50 | 1 | 1 | 1 | 22160 |
| 1735617660 | 1.1299999 | 0.03 | 3.20 | 1.085 | 1.1299999 | 1.085 | 33194 |
| 1735535700 | 1.095 | 0 | 0.00 | 1.095 | 1.095 | 1.095 | 0 |
| 1735276500 | 1.095 | 0 | 0.00 | 1.1 | 1.1 | 1.095 | 2050 |
| 1735014060 | 1.095 | 0.09 | 8.42 | 1.06 | 1.095 | 1.06 | 564 |
| 1734930900 | 1.01 | -0.03 | -2.88 | 1.02 | 1.06 | 1 | 36478 |
| 1734671700 | 1.04 | 0.01 | 0.97 | 1.04 | 1.04 | 1.04 | 3 |
| 1734585300 | 1.03 | -0.01 | -0.96 | 1.035 | 1.035 | 1.03 | 6618 |
| 1734498900 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 1.025 | 41007 |
| 1734412500 | 1.05 | 0.04 | 3.96 | 1.01 | 1.05 | 1.01 | 19437 |
| 1734326100 | 1.01 | -0.01 | -0.49 | 1.035 | 1.035 | 1 | 64015 |
| 1734066900 | 1.0149999 | 0.01 | 1.00 | 1.035 | 1.035 | 1.0149999 | 4292 |
| 1733980500 | 1.0049999 | -0.06 | -5.19 | 1.04 | 1.04 | 1.0049999 | 1676 |
| 1733894100 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1733807700 | 1.06 | -0.01 | -0.93 | 1.06 | 1.06 | 1.06 | 875 |
| 1733721300 | 1.07 | 0.06 | 5.94 | 1 | 1.08 | 1 | 152006 |
| 1733462100 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1733375700 | 1.01 | -0.03 | -2.42 | 1.04 | 1.04 | 1.0049999 | 10342 |
| 1733289300 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1733202900 | 1.035 | 0.02 | 2.48 | 0.955 | 1.05 | 0.955 | 33208 |
| 1733116500 | 1.01 | 0.01 | 0.50 | 1.0049999 | 1.01 | 1.0049999 | 10391 |
| 1732857300 | 1.0049999 | -0.01 | -0.99 | 1.02 | 1.02 | 0.99 | 6809 |
| 1732770900 | 1.0149999 | 0.01 | 1.50 | 1.0125 | 1.02 | 0.985 | 60366 |
| 1732684500 | 1 | -0.03 | -2.91 | 1.02 | 1.02 | 1 | 34198 |
| 1732598100 | 1.03 | 0.05 | 5.10 | 0.965 | 1.03 | 0.96 | 52355 |
| 1732511700 | 0.98 | 0.005 | 0.51 | 0.92 | 0.98 | 0.88 | 49938 |
| 1732252500 | 0.975 | -0.01 | -1.02 | 1 | 1 | 0.925 | 66203 |
| 1732166100 | 0.985 | -0.035 | -3.43 | 1.0149999 | 1.0149999 | 0.985 | 33639 |
| 1732079700 | 1.02 | -0.01 | -0.97 | 1.03 | 1.035 | 1.02 | 5727 |
| 1731993300 | 1.03 | -0.1 | -8.85 | 1.1299999 | 1.1299999 | 1.025 | 48950 |
| 1731906900 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 1304 |
| 1731647700 | 1.1299999 | 0 | 0.00 | 1.1399999 | 1.145 | 1.1299999 | 2267 |
| 1731561300 | 1.1299999 | -0.03 | -2.59 | 1.1299999 | 1.1375 | 1.1299999 | 37156 |
| 1731474900 | 1.16 | 0.02 | 1.75 | 1.1299999 | 1.16 | 1.1299999 | 19432 |
| 1731388500 | 1.1399999 | -0.04 | -3.39 | 1.15 | 1.15 | 1.1399999 | 9777 |
| 1731302100 | 1.18 | 0 | 0.43 | 1.17 | 1.185 | 1.17 | 598 |
| 1731042900 | 1.175 | -0.08 | -6.00 | 1.175 | 1.175 | 1.175 | 1881 |
| 1730956500 | 1.25 | 0.05 | 4.17 | 1.2 | 1.2549999 | 1.2 | 38004 |
| 1730870100 | 1.2 | 0.04 | 3.90 | 1.2 | 1.2 | 1.2 | 3000 |
| 1730783700 | 1.155 | 0.01 | 0.43 | 1.15 | 1.155 | 1.15 | 163 |
| 1730697300 | 1.15 | -0.08 | -6.50 | 1.15 | 1.15 | 1.15 | 4500 |
| 1730438100 | 1.23 | -0.03 | -2.38 | 1.25 | 1.25 | 1.23 | 11500 |
| 1730351700 | 1.26 | 0 | 0.00 | 1.26 | 1.26 | 1.26 | 0 |
| 1730265300 | 1.26 | 0.01 | 0.80 | 1.26 | 1.26 | 1.26 | 6264 |
| 1730178900 | 1.25 | 0.05 | 4.17 | 1.2 | 1.26 | 1.2 | 116898 |
| 1730092500 | 1.2 | 0.01 | 0.84 | 1.2 | 1.2 | 1.2 | 2533 |
| 1729833300 | 1.19 | -0.01 | -0.42 | 1.15 | 1.2 | 1.15 | 10453 |
| 1729746900 | 1.195 | 0 | 0.00 | 1.195 | 1.195 | 1.195 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
