Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 26-Mar-14 01:41:25 PM AEDT

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

(TRU) TRUSCREEN GROUP LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for TRU    Limits Next Section


Company Details for (TRU) TRUSCREEN GROUP LIMITED

Listing Code TRU
Listing Name TRUSCREEN GROUP LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name TRUST COMPANY LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TRU5


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for TRU .. Tuesday 20th August 2024

TRU 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 ### 1 0.4
MAX 18.7 35,796,488 99.8


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 Next >>


End of day Prices (full format),

150 Days for (TRU) TRUSCREEN GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Oct-28 Mon ### 8.25 ### 8.25 114,350 ### 85.7 85.7 ###
2013-Oct-25 Fri ### 8.2 ### 8.2 ### ### 0.6
2013-Oct-24 Thu ### 8.2 ### 8.2 58,687 ### 77.4 77.4 0.6
2013-Oct-23 Wed 8.22 8.24 ### 8.24 ### ### 0.6
2013-Oct-22 Tue ### 8.22 ### 8.22 ### ### 0.6
2013-Oct-21 Mon ### ### ### ### ### ### 0.0
2013-Oct-18 Fri ### ### ### 8 181,653 0 65.8 65.8 ###
2013-Oct-17 Thu ### ### ### ### 106,284 0 ### ### 0.0
2013-Oct-16 Wed 7.78 ### 7.78 ### ### ### 0.0
2013-Oct-15 Tue ### 7.88 7.58 7.8 138,320 ### 84.1 84.1 0.6
2013-Oct-14 Mon 7.7 7.78 ### 7.73 79.2 79.2 0.6
2013-Oct-11 Fri 7.57 7.75 7.57 7.75 29,122 223,074 85.3 85.3 ###
2013-Oct-10 Thu 7.5 7.55 7.5 7.55 26,253 197,553 ### ### ###
2013-Oct-09 Wed 7.45 7.52 7.45 7.46 12,185 ### ### ### 0.5
2013-Oct-08 Tue 7.42 7.45 7.42 7.45 ### ### 0.5
2013-Oct-07 Mon 7.5 7.5 7.5 7.5 0 0.5
2013-Oct-04 Fri 7.5 7.5 7.5 7.5 ### ### 0.5
2013-Oct-03 Thu 7.54 7.57 7.54 7.57 ### ### ###
2013-Oct-02 Wed 7.45 7.57 7.45 7.54 ### ### 0.5
2013-Oct-01 Tue 7.4 7.54 ### 7.54 229,285 ### ### ### 0.5
2013-Sep-30 Mon 7.5 7.5 ### ### ### ### 0.0
2013-Sep-27 Fri 7.4 7.52 7.4 7.52 83.1 83.1 0.5
2013-Sep-26 Thu 7.42 7.42 ### 7.42 65.4 65.4 0.5
2013-Sep-25 Wed ### 7.42 ### 7.42 3,274 12,146 72.6 72.6 0.5
2013-Sep-24 Tue 7.29 7.29 7.25 7.28 32.9 32.9 0.5
2013-Sep-23 Mon 7.4 7.5 ### 7.45 80.0 80.0 0.5
2013-Sep-20 Fri 7.21 7.42 7.21 7.4 114,679 838,876 ### ### 0.5
2013-Sep-19 Thu 7.22 ### ### 7.25 156,859 0 ### ### 0.5
2013-Sep-18 Wed 7.21 7.27 7.21 7.27 46,782 ### 82.9 82.9 ###
2013-Sep-17 Tue 7.2 7.22 7.2 7.2 72.6 72.6 0.5
2013-Sep-16 Mon ### 7.2 ### 7.2 ### ### 0.5
2013-Sep-13 Fri ### ### ### ### 81,180 0 ### ### 0.0
2013-Sep-12 Thu ### ### ### ### 30.6 30.6 0.0
2013-Sep-11 Wed ### 7.2 ### ### ### ### 0.0
2013-Sep-10 Tue ### ### ### ### 32.7 32.7 0.0
2013-Sep-09 Mon 7 ### 7 ### ### ### 0.0
2013-Sep-06 Fri 6.85 6.85 6.8 6.8 ### ### 0.5
2013-Sep-05 Thu ### ### 6.8 6.8 21.7 21.7 0.5
2013-Sep-04 Wed 6.7 6.83 ### 6.78 173,921 593,940 ### ### 0.5
2013-Sep-03 Tue ### 6.54 ### 6.54 233,675 ### ### ### 0.5
2013-Sep-02 Mon 5.8 5.8 5.8 5.8 0 0.4
2013-Aug-30 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
2013-Aug-29 Thu 5.7 5.7 ### ### 33.5 33.5 0.0
2013-Aug-28 Wed 5.75 5.75 5.7 5.7 3,480 19,923 25.8 25.8 0.4
2013-Aug-27 Tue 5.75 5.75 5.75 5.75 320 1,840 ### ### ###
2013-Aug-26 Mon 5.7 5.7 5.7 5.7 0 0.4
2013-Aug-23 Fri 5.7 5.7 5.7 5.7 63.9 63.9 0.4
2013-Aug-22 Thu 5.8 5.8 5.8 5.8 2,750 15,950 ### ### 0.4
2013-Aug-21 Wed 5.8 5.8 5.74 5.77 ### ### 0.4
2013-Aug-20 Tue ### ### ### ### 73.7 73.7 0.0
2013-Aug-19 Mon 5.8 ### 5.7 ### ### ### 0.0
2013-Aug-16 Fri ### ### ### ### 0 0.0
2013-Aug-15 Thu ### ### ### ### ### ### 0.0
2013-Aug-14 Wed ### ### ### ### 0 0.0
2013-Aug-13 Tue ### ### ### ### 8,380 0 92.4 92.4 0.0
2013-Aug-12 Mon 5.85 5.89 ### ### 8.6 8.6 0.0
2013-Aug-09 Fri ### ### ### ### 0 0.0
2013-Aug-08 Thu ### ### ### ### 0 0.0
2013-Aug-07 Wed 5.85 ### 5.85 ### 6,351 18,576 85.7 85.7 0.0
2013-Aug-06 Tue 5.87 ### 5.86 ### ### ### 0.0
2013-Aug-05 Mon 5.87 5.87 5.87 5.87 0 ###
2013-Aug-02 Fri 5.87 5.87 5.87 5.87 68.7 68.7 ###
2013-Aug-01 Thu 6 ### 5.87 5.87 ### ### ###
2013-Jul-31 Wed 5.85 ### 5.85 ### 34,275 100,254 91.1 91.1 0.0
2013-Jul-30 Tue 5.85 ### 5.85 ### 85.6 85.6 0.0
2013-Jul-29 Mon 5.85 ### 5.85 5.88 ### ### 0.4
2013-Jul-26 Fri ### ### ### ### ### ### 0.0
2013-Jul-25 Thu ### ### 6 ### 17,152 51,456 24.4 24.4 0.0
2013-Jul-24 Wed 6.2 6.2 6.2 6.2 0 0.4
2013-Jul-23 Tue 6.2 6.2 6.2 6.2 0 0.4
2013-Jul-22 Mon ### 6.2 ### 6.2 81.3 81.3 0.4
2013-Jul-19 Fri ### ### ### ### 0 0.0
2013-Jul-18 Thu ### ### ### ### 0 0.0
2013-Jul-17 Wed ### ### ### ### 3,940 0 ### ### 0.0
2013-Jul-16 Tue ### ### ### ### 2,686 0 20.2 20.2 0.0
2013-Jul-15 Mon ### ### ### ### 90.3 90.3 0.0
2013-Jul-12 Fri ### ### ### ### 45,627 0 88.9 88.9 0.0
2013-Jul-11 Thu 6 ### ### ### 17,428 0 ### ### 0.0
2013-Jul-10 Wed 6 6 6 6 75.2 75.2 0.4
2013-Jul-09 Tue 5.8 ### 5.8 6 11,026 31,975 ### ### 0.4
2013-Jul-08 Mon 5.57 ### 5.56 ### ### ### 0.0
2013-Jul-05 Fri 5.52 ### 5.52 ### 9,686 ### 95.7 95.7 0.0
2013-Jul-04 Thu 5.51 5.53 5.51 5.53 7,050 ### 67.2 67.2 ###
2013-Jul-03 Wed 5.45 5.51 5.45 5.51 81.9 81.9 ###
2013-Jul-02 Tue 5.45 5.51 5.45 5.51 15,985 ### ### ### ###
2013-Jul-01 Mon 5.44 5.45 5.41 5.41 24,548 ### 31.2 31.2 ###
2013-Jun-28 Fri 5.55 ### 5.43 5.49 25.2 25.2 0.4
2013-Jun-27 Thu 5.44 5.51 5.44 5.51 54,172 ### ### ### ###
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue 5.7 5.7 ### 5.2 70,483 200,876 ### ### ###
2013-Jun-24 Mon 5.7 5.77 5.59 5.77 22,342 ### ### ### 0.4
2013-Jun-21 Fri 5.7 5.8 ### 5.7 ### ### 0.4
2013-Jun-20 Thu 6 6 6 6 0 0.4
2013-Jun-19 Wed 5.8 6 5.8 6 12,143 71,643 87.9 87.9 0.4
2013-Jun-18 Tue ### ### ### ### ### ### 0.0
2013-Jun-17 Mon ### ### ### ### 11,749 0 ### ### 0.0
2013-Jun-14 Fri 5.77 ### ### ### 18,458 0 ### ### 0.0
2013-Jun-13 Thu 5.7 5.78 ### 5.78 85.6 85.6 0.4
2013-Jun-12 Wed ### 5.7 5.47 ### 35,123 ### 84.9 84.9 0.0
2013-Jun-11 Tue ### 5.7 ### 5.7 4,881 ### 84.3 84.3 0.4
2013-Jun-07 Fri ### ### ### ### 27,774 0 ### ### 0.0
2013-Jun-06 Thu 6 6 5.7 5.89 ### ### ###
2013-Jun-05 Wed ### ### 6 6 15.4 15.4 0.4
2013-Jun-04 Tue ### ### ### ### 18,382 0 67.3 67.3 0.0
2013-Jun-03 Mon ### ### ### ### ### ### 0.0
2013-May-31 Fri 6.43 6.45 ### 6.42 29.6 29.6 0.5
2013-May-30 Thu 6.43 6.46 6.43 6.44 ### ### 0.5
2013-May-29 Wed ### ### ### ### 0 0.0
2013-May-28 Tue ### ### ### ### 10,489 0 ### ### 0.0
2013-May-27 Mon 6.41 6.41 ### ### 18,479 59,225 23.1 23.1 0.0
2013-May-24 Fri 6.55 ### 6.4 ### 37,070 118,624 ### ### 0.0
2013-May-23 Thu ### ### 6.5 6.55 90,020 ### ### ### 0.5
2013-May-22 Wed 6.75 6.75 ### 6.7 ### ### 0.5
2013-May-21 Tue 6.7 6.79 ### 6.72 125,556 ### 78.3 78.3 0.5
2013-May-20 Mon 6.79 6.87 6.74 6.75 76,324 519,384 33.9 33.9 0.5
2013-May-17 Fri 6.74 6.78 ### ### 37,188 ### ### ### 0.0
2013-May-16 Thu 6.72 6.81 ### 6.7 40.4 40.4 0.5
2013-May-15 Wed 6.8 6.8 ### 6.7 166,543 566,246 ### ### 0.5
2013-May-14 Tue 6.78 ### 6.76 6.8 53,328 180,248 ### ### 0.5
2013-May-13 Mon 6.57 6.75 6.57 ### 80.6 80.6 0.0
2013-May-10 Fri 6.4 6.58 ### 6.58 132,548 436,082 ### ### 0.5
2013-May-09 Thu ### 6.49 ### 6.4 236,226 766,553 77.4 77.4 0.5
2013-May-08 Wed 6.22 ### 6.22 ### 77.3 77.3 0.0
2013-May-07 Tue ### ### ### 6.21 ### ### ###
2013-May-06 Mon ### 5.85 ### 5.85 8,579 ### ### ### 0.4
2013-May-03 Fri 5.73 5.8 5.73 5.79 79.7 79.7 ###
2013-May-02 Thu ### ### 5.49 ### 34,145 93,728 ### ### 0.0
2013-May-01 Wed 5.72 5.75 5.45 5.45 23,375 ### ### ### ###
2013-Apr-30 Tue 5.8 5.8 5.71 5.71 34,556 ### ### ### 0.4
2013-Apr-29 Mon ### ### 5.82 5.82 21.3 21.3 0.4
2013-Apr-26 Fri ### ### ### 6 70,083 0 ### ### 0.4
2013-Apr-24 Wed ### 6 5.82 ### 22.7 22.7 0.0
2013-Apr-23 Tue ### ### ### ### 20,081 0 ### ### 0.0
2013-Apr-22 Mon 5.79 6 5.79 6 91.2 91.2 0.4
2013-Apr-19 Fri ### ### 5.79 5.79 19,220 55,641 ### ### ###
2013-Apr-18 Thu 5.7 5.84 ### 5.8 90.9 90.9 0.4
2013-Apr-17 Wed ### 5.71 ### ### 32,452 92,650 76.4 76.4 0.0
2013-Apr-16 Tue 5.75 5.75 ### ### ### ### 0.0
2013-Apr-15 Mon ### 5.7 ### 5.7 85.6 85.6 0.4
2013-Apr-12 Fri ### 5.73 ### 5.73 25,073 ### 87.0 87.0 ###
2013-Apr-11 Thu ### 5.7 ### 5.7 31,440 ### 77.5 77.5 0.4
2013-Apr-10 Wed ### ### ### ### ### ### 0.0
2013-Apr-09 Tue ### 5.7 5.5 5.7 17,945 ### 79.6 79.6 0.4
2013-Apr-08 Mon ### ### 5.53 ### 22,588 62,455 ### ### 0.0
2013-Apr-05 Fri ### ### 5.45 5.5 17.9 17.9 0.4
2013-Apr-04 Thu ### ### 5.5 5.5 31.2 31.2 0.4
2013-Apr-03 Wed ### ### ### ### ### ### 0.0
2013-Apr-02 Tue ### 5.7 ### ### 5,885 16,772 76.1 76.1 0.0
2013-Mar-28 Thu 5.7 5.7 ### ### 21,681 ### ### ### 0.0
2013-Mar-27 Wed 5.71 5.74 ### 5.7 10,153 ### 28.7 28.7 0.4


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 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 2026-03-14 13:41:25 thru 2026-03-14 13:41:25 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000