Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-Jun-12 05:49:53 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(TRJ) TRAJAN GROUP HOLDINGS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for TRJ    Limits Next Section


Company Details for (TRJ) TRAJAN GROUP HOLDINGS LIMITED

Listing Code TRJ
Listing Name TRAJAN GROUP HOLDINGS LIMITED
GICS Sector Pharmaceuticals
ISIN Name TRAJAN MINERALS
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TRJ8


Maximum Price date available .. Tuesday 11th June 2024
Latest price with VOLUME for TRJ .. Friday 10th November 2023

TRJ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.28 ### 1.4
MAX 4.59 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for TRJ    Bottom Next Section


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

152 Days for (TRJ) TRAJAN GROUP HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2023-Oct-31 Tue 1.325 1.325 1.325 1.325 14,545 19,272 69.7 69.7 0.1
2023-Oct-30 Mon 1.325 1.325 1.255 1.325 27,823 ### ### ### 0.1
2023-Oct-27 Fri ### ### 1.225 ### 65.2 65.2 0.0
2023-Oct-26 Thu ### ### 1.25 ### 22,720 ### 74.8 74.8 0.0
2023-Oct-25 Wed ### ### 1.25 ### ### ### 0.0
2023-Oct-24 Tue 1.255 1.285 1.25 1.285 83.7 83.7 ###
2023-Oct-23 Mon 1.28 ### 1.255 ### ### ### 0.0
2023-Oct-20 Fri 1.26 1.27 1.25 1.27 48,349 ### 77.5 77.5 ###
2023-Oct-19 Thu 1.27 ### 1.27 ### 49,055 31,149 89.0 89.0 0.0
2023-Oct-18 Wed 1.285 1.285 ### ### 23.5 23.5 0.0
2023-Oct-17 Tue 1.255 1.26 1.255 1.26 1,446 ### 76.6 76.6 ###
2023-Oct-16 Mon ### ### 1.255 1.255 ### ### ###
2023-Oct-13 Fri ### 1.345 1.29 ### 19,426 ### ### ### 0.0
2023-Oct-12 Thu ### ### ### ### 0 0.0
2023-Oct-11 Wed 1.22 ### 1.22 ### 124,771 ### ### ### 0.0
2023-Oct-10 Tue 1.2 1.2 ### ### 440 ### 19.7 19.7 0.0
2023-Oct-09 Mon 1.185 1.22 1.185 1.21 ### ### ###
2023-Oct-06 Fri ### ### ### 1.145 83.4 83.4 ###
2023-Oct-05 Thu 1.2 ### ### 1.145 3,196,187 0 9.4 9.4 ###
2023-Oct-04 Wed 1.185 1.185 ### ### ### ### 0.0
2023-Oct-03 Tue 1.155 1.155 1.155 1.155 ### ### 0.1
2023-Oct-02 Mon ### ### ### ### 0 0.0
2023-Sep-29 Fri ### 1.155 1.1325 ### 12,989 14,856 ### ### 0.0
2023-Sep-28 Thu ### ### ### 1.125 7,622 0 71.7 71.7 ###
2023-Sep-27 Wed 1.2 1.225 1.145 1.145 ### ### ###
2023-Sep-26 Tue 1.2 1.21 ### ### 78,624 ### ### ### 0.0
2023-Sep-25 Mon 1.2 1.2 ### ### 5,487 ### ### ### 0.0
2023-Sep-22 Fri 1.2 1.245 ### ### ### ### 0.0
2023-Sep-21 Thu 1.255 ### 1.2 1.2 255,988 ### ### ### 0.1
2023-Sep-20 Wed ### ### 1.21 1.25 231,724 ### ### ### ###
2023-Sep-19 Tue ### ### ### ### 31,240 0 ### ### 0.0
2023-Sep-18 Mon ### 1.345 ### 1.345 82.9 82.9 ###
2023-Sep-15 Fri 1.355 ### ### ### 82,024 0 ### ### 0.0
2023-Sep-14 Thu ### ### ### 1.355 ### ### ###
2023-Sep-13 Wed 1.375 1.375 ### ### 15.0 15.0 0.0
2023-Sep-12 Tue ### 1.41 ### 1.41 23,285 ### 97.2 97.2 ###
2023-Sep-11 Mon ### ### 1.29 ### 38,421 24,781 ### ### 0.0
2023-Sep-08 Fri 1.385 1.385 ### ### 19.1 19.1 0.0
2023-Sep-07 Thu ### 1.43 1.385 ### 165,972 ### 75.2 75.2 0.0
2023-Sep-06 Wed ### 1.41 1.375 1.41 ### ### ###
2023-Sep-05 Tue 1.44 ### ### ### ### ### 0.0
2023-Sep-04 Mon 1.46 1.46 1.42 1.45 85,270 122,788 32.2 32.2 ###
2023-Sep-01 Fri 1.475 1.475 1.475 1.475 ### ### 0.1
2023-Aug-31 Thu 1.5 ### 1.47 1.51 72.5 72.5 0.1
2023-Aug-30 Wed 1.59 1.59 1.45 1.49 5.4 5.4 ###
2023-Aug-29 Tue ### ### ### 1.59 169,551 0 ### ### ###
2023-Aug-28 Mon ### 1.725 ### ### 41.1 41.1 0.0
2023-Aug-25 Fri 1.7 ### 1.675 1.7 68.0 68.0 ###
2023-Aug-24 Thu 1.77 1.77 ### 1.7 62,645 55,440 10.6 10.6 ###
2023-Aug-23 Wed 1.76 1.78 1.76 1.78 21,956 ### ### ### 0.1
2023-Aug-22 Tue 1.76 ### 1.76 1.76 ### ### 0.1
2023-Aug-21 Mon 1.76 1.77 1.76 1.76 71.6 71.6 0.1
2023-Aug-18 Fri 1.81 1.81 1.76 1.76 68,855 ### ### ### 0.1
2023-Aug-17 Thu 1.84 1.84 1.785 1.81 30,623 ### 23.9 23.9 ###
2023-Aug-16 Wed 1.84 1.84 1.84 1.84 0 ###
2023-Aug-15 Tue 1.86 1.86 1.84 1.84 ### ### ###
2023-Aug-14 Mon 1.875 1.89 1.875 1.88 57,824 108,853 ### ### 0.1
2023-Aug-11 Fri 1.845 1.88 1.845 1.88 ### ### 0.1
2023-Aug-10 Thu 1.84 1.845 1.82 1.845 ### ### ###
2023-Aug-09 Wed 1.83 1.83 ### 1.81 ### ### ###
2023-Aug-08 Tue 1.83 1.83 1.82 1.83 3,622 ### 75.7 75.7 ###
2023-Aug-07 Mon 1.88 1.88 1.8275 1.83 ### ### ###
2023-Aug-04 Fri ### 1.88 1.825 1.88 54,047 100,122 74.2 74.2 0.1
2023-Aug-03 Thu 1.88 1.88 1.79 1.83 14.5 14.5 ###
2023-Aug-02 Wed 1.82 1.89 1.82 1.89 91.4 91.4 ###
2023-Aug-01 Tue 1.85 1.85 1.83 1.83 24,940 45,889 ### ### ###
2023-Jul-31 Mon 1.87 1.87 ### 1.85 46,525 ### ### ### 0.1
2023-Jul-28 Fri 1.855 1.855 ### 1.855 ### ### 0.1
2023-Jul-27 Thu 1.845 1.845 1.845 1.845 2,755 5,082 60.1 60.1 ###
2023-Jul-26 Wed ### ### 1.84 1.85 ### ### 0.1
2023-Jul-25 Tue 1.87 ### 1.87 ### ### ### 0.0
2023-Jul-24 Mon 1.7925 1.875 1.79 1.87 76,870 ### 93.1 93.1 ###
2023-Jul-21 Fri ### 1.8 1.755 1.8 28,089 49,928 72.3 72.3 0.1
2023-Jul-20 Thu 1.88 1.89 1.83 1.83 15.8 15.8 ###
2023-Jul-19 Wed 1.81 1.885 1.78 ### 360,575 660,753 ### ### 0.0
2023-Jul-18 Tue 1.79 1.81 1.79 1.81 81.4 81.4 ###
2023-Jul-17 Mon 1.76 1.785 ### 1.775 ### ### ###
2023-Jul-14 Fri 1.76 1.76 1.725 1.725 6,575 11,456 17.3 17.3 ###
2023-Jul-13 Thu 1.72 1.74 ### 1.74 34,542 30,051 ### ### 0.1
2023-Jul-12 Wed 1.74 1.74 ### ### 52,676 45,828 ### ### 0.0
2023-Jul-11 Tue 1.74 1.74 1.71 1.74 17,345 29,920 ### ### 0.1
2023-Jul-10 Mon ### ### ### ### 5,180 0 79.9 79.9 0.0
2023-Jul-07 Fri 1.775 1.775 1.7 1.7 82,056 142,572 10.0 10.0 ###
2023-Jul-06 Thu 1.775 1.775 1.73 1.73 ### ### ###
2023-Jul-05 Wed 1.72 1.78 1.72 1.78 ### ### 0.1
2023-Jul-04 Tue 1.7 1.8 ### 1.8 34,644 31,179 91.1 91.1 0.1
2023-Jul-03 Mon ### 1.73 1.7 ### ### ### 0.0
2023-Jun-30 Fri ### 1.81 ### 1.81 92.5 92.5 ###
2023-Jun-29 Thu ### 1.745 1.645 1.71 ### ### 0.1
2023-Jun-28 Wed ### 1.7 ### 1.7 147,274 125,182 91.8 91.8 ###
2023-Jun-27 Tue ### ### 1.54 ### 90.0 90.0 0.0
2023-Jun-26 Mon ### 1.7 ### ### 47,346 40,244 ### ### 0.0
2023-Jun-23 Fri ### 1.7 1.59 1.7 84,889 139,642 ### ### ###
2023-Jun-22 Thu 1.625 1.625 ### ### 36.6 36.6 0.0
2023-Jun-21 Wed ### ### ### ### 70,842 0 89.2 89.2 0.0
2023-Jun-20 Tue 1.525 ### 1.525 ### ### ### 0.0
2023-Jun-19 Mon 1.55 1.585 1.545 1.585 85.7 85.7 ###
2023-Jun-16 Fri 1.625 1.6275 1.52 ### 687,487 ### 21.3 21.3 0.0
2023-Jun-15 Thu ### 1.6625 ### ### 238,858 198,550 ### ### 0.0
2023-Jun-14 Wed ### ### ### 1.655 ### ### 0.1
2023-Jun-13 Tue ### ### 1.625 ### 33.6 33.6 0.0
2023-Jun-09 Fri ### ### ### ### 121,144 0 ### ### 0.0
2023-Jun-08 Thu 1.81 1.81 ### 1.75 166,282 150,485 ### ### 0.1
2023-Jun-07 Wed 1.8 1.83 1.76 1.8 144,148 258,745 ### ### 0.1
2023-Jun-06 Tue 1.545 1.8 1.545 1.745 80,175 ### 98.5 98.5 0.1
2023-Jun-05 Mon 1.48 1.56 1.48 1.56 94.0 94.0 ###
2023-Jun-02 Fri 1.45 1.48 1.425 1.48 ### ### 0.1
2023-Jun-01 Thu ### 1.43 ### ### 66.7 66.7 0.0
2023-May-31 Wed 1.41 1.42 ### 1.42 78,175 ### ### ### ###
2023-May-30 Tue 1.45 1.45 ### 1.45 73.0 73.0 ###
2023-May-29 Mon 1.48 1.48 ### 1.4 8.1 8.1 ###
2023-May-26 Fri 1.48 1.48 1.45 1.48 73,673 ### ### ### 0.1
2023-May-25 Thu ### ### 1.44 1.44 11.3 11.3 0.1
2023-May-24 Wed 1.485 1.55 1.485 1.51 ### ### 0.1
2023-May-23 Tue 1.44 1.48 ### 1.48 108,240 ### ### ### 0.1
2023-May-22 Mon 1.4 1.41 ### 1.41 125,248 ### 82.3 82.3 ###
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu 1.4 1.41 1.3775 1.4 109,348 ### ### ### ###
2023-May-17 Wed 1.42 1.42 ### ### 21.0 21.0 0.0
2023-May-16 Tue 1.4 1.42 ### 1.4 ### ### ###
2023-May-15 Mon 1.45 1.45 ### ### 16.2 16.2 0.0
2023-May-12 Fri 1.455 1.455 1.44 1.44 ### ### 0.1
2023-May-11 Thu 1.48 1.48 1.45 1.45 ### ### ###
2023-May-10 Wed ### ### ### 1.475 ### ### 0.1
2023-May-09 Tue ### ### ### 1.5 76,451 0 40.8 40.8 0.1
2023-May-08 Mon 1.5 1.555 1.5 1.52 ### ### 0.1
2023-May-05 Fri 1.52 1.5225 1.49 1.49 20.1 20.1 ###
2023-May-04 Thu 1.59 1.59 1.52 1.52 42,072 65,421 ### ### 0.1
2023-May-03 Wed 1.59 1.59 1.56 1.585 74,356 ### 37.6 37.6 ###
2023-May-02 Tue ### ### ### ### 38.5 38.5 0.0
2023-May-01 Mon ### ### ### ### ### ### 0.0
2023-Apr-28 Fri 1.625 1.625 1.56 ### ### ### 0.0
2023-Apr-27 Thu ### ### ### ### ### ### 0.0
2023-Apr-26 Wed 1.7 1.7 ### ### 22.6 22.6 0.0
2023-Apr-24 Mon ### ### ### ### 79.8 79.8 0.0
2023-Apr-21 Fri 1.7 1.7 ### ### ### ### 0.0
2023-Apr-20 Thu ### 1.7 ### 1.7 21,657 ### 77.3 77.3 ###
2023-Apr-19 Wed ### 1.7 ### ### 551,858 469,079 85.8 85.8 0.0
2023-Apr-18 Tue 1.7 1.7 ### 1.645 83,645 ### ### ### 0.1
2023-Apr-17 Mon 1.7 1.7 ### 1.7 67,973 57,777 ### ### ###
2023-Apr-14 Fri 1.72 1.725 ### 1.7 19.8 19.8 ###
2023-Apr-13 Thu 1.73 1.73 1.71 1.71 24.5 24.5 0.1
2023-Apr-12 Wed 1.7675 1.77 1.73 1.73 5,375 ### 21.4 21.4 ###
2023-Apr-11 Tue 1.78 ### ### ### 8,551 0 ### ### 0.0
2023-Apr-06 Thu 1.8 1.84 ### ### 27,249 ### 21.4 21.4 0.0
2023-Apr-05 Wed 1.8 ### 1.7775 1.8 ### ### 0.1
2023-Apr-04 Tue 1.845 1.845 1.825 1.825 ### ### ###
2023-Apr-03 Mon 1.89 1.89 1.845 1.845 ### ### ###
2023-Mar-31 Fri 1.85 1.885 1.84 1.88 ### ### 0.1
2023-Mar-30 Thu 1.85 1.885 1.845 1.885 ### ### 0.1
2023-Mar-29 Wed 1.84 1.85 1.84 1.85 72.8 72.8 0.1
2023-Mar-28 Tue 1.855 1.885 1.8475 1.885 74.0 74.0 0.1


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-12 05:49:53 thru 2024-06-12 05:49:53 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000