|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Wed 24-Jun-12 03:35:04 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(TRJ) TRAJAN GROUP HOLDINGS LIMITED Daily Prices Page 23...
|
TOC    Company Info for TRJ    Limits |
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).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.28
| ###
| 1.4 |
MAX
| 4.59
| ###
| 99.8 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for TRJ    Bottom |
End of day Prices (full format), 152 Days for (TRJ) TRAJAN GROUP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2021-Jun-07 Mon
| 1.86
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-11 Tue
| 0.85
| 0.85
| 0.79
| 0.79
|
|
| 2.9
| 2.9
| ### |
2007-Dec-10 Mon
| 0.84
| 0.85
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2007-Dec-07 Fri
| 0.83
| 0.83
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2007-Dec-06 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Dec-05 Wed
| 0.8
| 0.8
| 0.75
| 0.75
| 10,050
| 7,788
| 4.7
| 4.7
| ### |
2007-Dec-04 Tue
| 0.81
| 0.85
| 0.8
| 0.85
|
|
| ###
| ###
| ### |
2007-Dec-03 Mon
| 0.89
| ###
| 0.89
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| 0.89
| 0.89
| 10,525
| 4,683
| 2.7
| 2.7
| ### |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
| 6,522
| 0
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2007-Nov-27 Tue
| 0.8
| ###
| 0.8
| ###
| 58,050
| 23,220
| 99.0
| 99.0
| 0.0 |
2007-Nov-26 Mon
| 0.755
| 0.83
| 0.755
| 0.83
| 144,327
| 114,379
| ###
| ###
| ### |
2007-Nov-23 Fri
| ###
| 0.8
| 0.79
| 0.8
| 69,278
| 55,076
| ###
| ###
| 0.1 |
2007-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2007-Nov-21 Wed
| ###
| 0.8
| ###
| 0.8
| 168,542
| ###
| ###
| ###
| 0.1 |
2007-Nov-20 Tue
| 0.73
| 0.75
| 0.73
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| 0.7
| 0.75
| 0.7
| 0.75
|
|
| 96.0
| 96.0
| ### |
2007-Nov-16 Fri
| 0.72
| 0.75
| 0.72
| 0.75
|
|
| 91.6
| 91.6
| ### |
2007-Nov-15 Thu
| 0.75
| 0.75
| 0.75
| 0.75
| 0
|
|
|
| ### |
2007-Nov-14 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-13 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-12 Mon
| 0.75
| 0.75
| 0.75
| 0.75
| 4,125
| ###
| ###
| ###
| ### |
2007-Nov-09 Fri
| ###
| 0.71
| ###
| 0.71
| 10,475
| ###
| 85.9
| 85.9
| ### |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 71,725
| 0
| 4.2
| 4.2
| 0.0 |
2007-Nov-07 Wed
| 0.71
| 0.71
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2007-Nov-06 Tue
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 20.7
| 20.7
| ### |
2007-Nov-05 Mon
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 80.6
| 80.6
| 0.1 |
2007-Nov-02 Fri
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Nov-01 Thu
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| 58.6
| 58.6
| ### |
2007-Oct-31 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-30 Tue
| 0.71
| 0.79
| 0.71
| 0.79
|
|
| ###
| ###
| ### |
2007-Oct-29 Mon
| 0.75
| 0.75
| 0.7
| 0.71
| 208,088
| ###
| ###
| ###
| ### |
2007-Oct-26 Fri
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2007-Oct-25 Thu
| 0.75
| 0.75
| 0.75
| 0.75
|
|
| 70.3
| 70.3
| ### |
2007-Oct-24 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-23 Tue
| 0.75
| 0.75
| ###
| 0.75
|
|
| 60.6
| 60.6
| ### |
2007-Oct-22 Mon
| 0.75
| 0.76
| 0.75
| 0.75
| 39,189
| 29,587
| ###
| ###
| ### |
2007-Oct-19 Fri
| 0.7
| 0.8
| 0.7
| 0.8
|
|
| ###
| ###
| 0.1 |
2007-Oct-18 Thu
| ###
| 0.7
| ###
| 0.7
| 16,285
| ###
| 96.1
| 96.1
| ### |
2007-Oct-17 Wed
| 0.7
| 0.7
| ###
| ###
| 55,559
| 19,445
| 3.1
| 3.1
| 0.0 |
2007-Oct-16 Tue
| 0.78
| 0.8
| 0.7
| 0.7
| 92,940
| ###
| 1.4
| 1.4
| ### |
2007-Oct-15 Mon
| ###
| 0.8
| ###
| 0.8
| 102,750
| ###
| ###
| ###
| 0.1 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 0.51
| 0.53
| 0.51
| 0.53
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| 0.5
| ###
| 0.5
|
|
| 74.5
| 74.5
| 0.0 |
2007-Oct-09 Tue
| 0.5
| 0.51
| 0.5
| 0.5
| 26,750
| ###
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| 0.5
| 0.5
| 0.48
| 0.5
|
|
| 67.7
| 67.7
| 0.0 |
2007-Oct-05 Fri
| 0.49
| 0.5
| 0.48
| 0.5
|
|
| 80.1
| 80.1
| 0.0 |
2007-Oct-04 Thu
| 0.48
| 0.49
| 0.48
| 0.49
|
|
| 86.7
| 86.7
| ### |
2007-Oct-03 Wed
| 0.5
| 0.5
| 0.45
| 0.48
| 67,643
| ###
| 10.8
| 10.8
| 0.0 |
2007-Oct-02 Tue
| 0.545
| 0.55
| 0.525
| 0.53
| 61,046
| ###
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 0.58
| 0.58
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2007-Sep-28 Fri
| 0.53
| 0.58
| 0.53
| 0.58
| 97,150
| ###
| ###
| ###
| ### |
2007-Sep-27 Thu
| 0.55
| 0.57
| 0.53
| 0.53
| 104,047
| 57,225
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 0.52
| 0.58
| 0.52
| 0.525
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| 0.44
| 0.5
| 0.44
| 0.5
| 404,225
| 189,985
| 99.2
| 99.2
| 0.0 |
2007-Sep-24 Mon
| 0.42
| 0.44
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2007-Sep-21 Fri
| ###
| 0.4
| ###
| 0.4
|
|
| 80.8
| 80.8
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-18 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-05 Wed
| ###
| 0.355
| ###
| 0.355
| 44,285
| ###
| 82.0
| 82.0
| 0.0 |
2007-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2007-Sep-03 Mon
| 0.345
| ###
| 0.345
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-Aug-31 Fri
| 0.345
| 0.345
| 0.345
| 0.345
|
|
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| 0.325
| ###
| 0.325
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| 0.28
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 20,950
| ###
| ###
| ###
| ### |
2007-Aug-06 Mon
| 0.29
| 0.29
| 0.28
| 0.28
| 69,050
| 19,679
| ###
| ###
| ### |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 60,950
| 0
| 69.9
| 69.9
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
| 52,650
| 0
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 98.5
| 98.5
| 0.0 |
2007-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| ###
| ###
| ###
| ###
| 96,350
| 0
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| ###
| ###
| ###
| 110,650
| 0
| 62.1
| 62.1
| 0.0 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2007-Jul-03 Tue
| 0.325
| ###
| 0.325
| ###
| 3,050
| ###
| 81.6
| 81.6
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 199,152
| 0
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| 0.325
| ###
| ###
| 154,550
| ###
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2007-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2007-Jun-12 Tue
| ###
| 0.4
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
|
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 03:35:04 thru 2024-06-12 03:35:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|