Stock Trading: www.OzSuper.com Logo 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 Sun 26-Mar-08 10:44:38 AM 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 16...

     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 6th 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
2010-Mar-29 Mon 6.4 6.4 6.4 6.4 96,553 ### 0.5
2010-Mar-26 Fri ### 6.4 ### 6.4 ### ### 0.5
2010-Mar-25 Thu ### 6.4 ### 6.4 ### ### 0.5
2010-Mar-24 Wed 6.4 6.4 6.4 6.4 ### ### 0.5
2010-Mar-23 Tue 6.4 6.4 6.4 6.4 70.1 70.1 0.5
2010-Mar-22 Mon 6.4 6.4 ### 6.4 74.6 74.6 0.5
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu ### ### ### ### 0 0.0
2010-Mar-17 Wed ### ### ### ### 27.3 27.3 0.0
2010-Mar-16 Tue ### ### ### ### 73.3 73.3 0.0
2010-Mar-15 Mon 6.25 ### 6.25 ### ### ### 0.0
2010-Mar-12 Fri ### 6.2 ### 6.2 9,484 ### 81.0 81.0 0.4
2010-Mar-11 Thu ### ### 6 6 22.2 22.2 0.4
2010-Mar-10 Wed 6.27 6.27 ### ### 7,340 ### 21.4 21.4 0.0
2010-Mar-09 Tue 6.27 6.27 6.27 6.27 0 0.4
2010-Mar-08 Mon ### ### 6.27 6.27 30.0 30.0 0.4
2010-Mar-05 Fri ### ### 6.25 ### 1,850 5,781 77.1 77.1 0.0
2010-Mar-04 Thu ### ### ### ### ### ### 0.0
2010-Mar-03 Wed 6.4 6.4 6.4 6.4 278 1,779 ### ### 0.5
2010-Mar-02 Tue ### ### ### ### ### ### 0.0
2010-Mar-01 Mon 6.43 6.43 6.4 6.43 126,947 ### ### ### ###
2010-Feb-26 Fri 6.43 6.43 6.4 6.4 1,072,653 ### ### ### 0.5
2010-Feb-25 Thu 6.55 6.55 6.4 6.4 28.1 28.1 0.5
2010-Feb-24 Wed 6.5 6.5 6.5 6.5 71.8 71.8 0.5
2010-Feb-23 Tue 6.5 6.5 6.5 6.5 70.6 70.6 0.5
2010-Feb-22 Mon 6.55 6.55 6.55 6.55 0 0.5
2010-Feb-19 Fri 6.5 6.55 6.5 6.55 ### ### 0.5
2010-Feb-18 Thu 6.5 6.5 ### ### 20.4 20.4 0.0
2010-Feb-17 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
2010-Feb-16 Tue ### ### ### ### 0 0.0
2010-Feb-15 Mon ### ### ### ### 74.2 74.2 0.0
2010-Feb-12 Fri ### ### ### ### 68.8 68.8 0.0
2010-Feb-11 Thu 6.25 6.25 6.25 6.25 0 ###
2010-Feb-10 Wed 6.25 6.25 6.25 6.25 75.3 75.3 ###
2010-Feb-09 Tue 6.2 6.21 6.2 6.2 ### ### 0.4
2010-Feb-08 Mon 6.4 6.4 ### ### ### ### 0.0
2010-Feb-05 Fri 6.4 6.4 ### 6.4 71.8 71.8 0.5
2010-Feb-04 Thu ### ### ### ### ### ### 0.0
2010-Feb-03 Wed 6.4 6.41 ### ### 58,754 ### ### ### 0.0
2010-Feb-02 Tue 6.45 6.55 6.4 6.55 5,947 ### 71.4 71.4 0.5
2010-Feb-01 Mon 6.55 6.55 6.45 6.45 ### ### ###
2010-Jan-29 Fri ### ### ### ### 80.2 80.2 0.0
2010-Jan-28 Thu 6.56 6.56 6.5 6.5 ### ### 0.5
2010-Jan-27 Wed 6.55 ### 6.55 6.55 ### ### 0.5
2010-Jan-25 Mon ### ### 6.55 ### ### ### 0.0
2010-Jan-22 Fri 6.55 6.55 6.55 6.55 0 0.5
2010-Jan-21 Thu 6.55 6.55 6.55 6.55 ### ### 0.5
2010-Jan-20 Wed ### ### 6.5 6.5 6,527 ### ### ### 0.5
2010-Jan-19 Tue ### ### ### ### 9,679 0 81.7 81.7 0.0
2010-Jan-18 Mon 6.49 6.5 6.46 6.46 2,475 ### ### ### ###
2010-Jan-15 Fri 6.5 6.5 6.5 6.5 ### ### 0.5
2010-Jan-14 Thu 6.46 6.46 6.46 6.46 ### ### ###
2010-Jan-13 Wed 6.42 6.45 6.42 6.45 74.1 74.1 ###
2010-Jan-12 Tue 6.55 6.55 6.46 6.46 5,689 ### ### ### ###
2010-Jan-11 Mon ### ### 6.56 6.56 1,151 3,775 23.4 23.4 0.5
2010-Jan-08 Fri ### ### 6.46 6.55 5,172 ### 30.2 30.2 0.5
2010-Jan-07 Thu 6.7 6.7 6.7 6.7 ### ### 0.5
2010-Jan-06 Wed 6.54 ### 6.54 ### 24,787 81,053 ### ### 0.0
2010-Jan-05 Tue 6.49 6.5 6.49 6.5 64.7 64.7 0.5
2010-Jan-04 Mon 6.45 6.45 6.45 6.45 65.4 65.4 ###
2009-Dec-31 Thu 6.48 6.48 6.48 6.48 1,544 ### 64.1 64.1 0.5
2009-Dec-30 Wed ### 6.46 ### 6.45 80.3 80.3 ###
2009-Dec-29 Tue ### ### ### ### ### ### 0.0
2009-Dec-24 Thu 6.4 6.4 6.4 6.4 64.4 64.4 0.5
2009-Dec-23 Wed ### 6.4 ### 6.4 64.1 64.1 0.5
2009-Dec-22 Tue ### 6.41 ### 6.41 103,872 ### ### ### 0.5
2009-Dec-21 Mon 6.42 6.43 ### ### ### ### 0.0
2009-Dec-18 Fri 6.28 6.28 6.28 6.28 0 0.4
2009-Dec-17 Thu 6.28 6.28 6.28 6.28 ### ### 0.4
2009-Dec-16 Wed 6.28 6.28 6.28 6.28 2,372 ### ### ### 0.4
2009-Dec-15 Tue 6.28 6.28 6.28 6.28 2,340 ### 68.7 68.7 0.4
2009-Dec-14 Mon 6.26 6.26 6.26 6.26 ### ### 0.4
2009-Dec-11 Fri 6.26 6.26 6.26 6.26 ### ### 0.4
2009-Dec-10 Thu ### ### 6.26 6.26 28.1 28.1 0.4
2009-Dec-09 Wed 6.41 6.41 ### ### 16,570 ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 0 0.0
2009-Dec-07 Mon ### ### ### ### 78.0 78.0 0.0
2009-Dec-04 Fri 6.4 6.4 ### ### 1,850 5,920 32.8 32.8 0.0
2009-Dec-03 Thu 6.4 6.4 6.4 6.4 11,843 ### ### ### 0.5
2009-Dec-02 Wed 6.5 6.5 6.5 6.5 157 1,020 69.2 69.2 0.5
2009-Dec-01 Tue 6.53 6.55 6.53 6.55 755 ### ### ### 0.5
2009-Nov-30 Mon 6.55 6.55 6.51 6.53 27.2 27.2 ###
2009-Nov-27 Fri 6.58 6.58 6.58 6.58 0 0.5
2009-Nov-26 Thu 6.58 ### 6.58 6.58 73.8 73.8 0.5
2009-Nov-25 Wed 6.58 6.58 6.58 6.58 2,228 ### ### ### 0.5
2009-Nov-24 Tue ### 6.58 ### 6.58 3,052 10,041 ### ### 0.5
2009-Nov-23 Mon ### ### 6.2 6.2 4,777 ### ### ### 0.4
2009-Nov-20 Fri ### ### ### ### 0 0.0
2009-Nov-19 Thu ### ### ### ### 74.0 74.0 0.0
2009-Nov-18 Wed ### ### ### ### 0 0.0
2009-Nov-17 Tue 6.5 6.5 ### ### ### ### 0.0
2009-Nov-16 Mon 6.59 ### 6.5 6.5 21.2 21.2 0.5
2009-Nov-13 Fri ### ### ### ### 0 0.0
2009-Nov-12 Thu 6.5 6.5 ### ### ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 68.9 68.9 0.0
2009-Nov-10 Tue 6.2 ### 6.2 ### 81.0 81.0 0.0
2009-Nov-09 Mon ### 6.2 6 6.2 6,154 ### ### ### 0.4
2009-Nov-06 Fri ### 6.2 ### 6.2 9,648 ### ### ### 0.4
2009-Nov-05 Thu 6 ### ### ### 4,480 0 80.3 80.3 0.0
2009-Nov-04 Wed 6 6 6 6 0 0.4
2009-Nov-03 Tue 6 6 6 6 ### ### 0.4
2009-Nov-02 Mon 6 6 ### 6 2,850 8,550 ### ### 0.4
2009-Oct-30 Fri ### 6.25 ### ### ### ### 0.0
2009-Oct-29 Thu ### ### 6 ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 40.2 40.2 0.0
2009-Oct-27 Tue 6.4 6.4 ### ### 6,745 21,584 ### ### 0.0
2009-Oct-26 Mon 6.41 6.44 6.4 6.4 ### ### 0.5
2009-Oct-23 Fri ### 6.43 ### 6.4 ### ### 0.5
2009-Oct-22 Thu 6.57 6.57 6.4 6.4 11,483 ### 18.6 18.6 0.5
2009-Oct-21 Wed 6.45 ### 6.44 ### 31,270 100,689 82.4 82.4 0.0
2009-Oct-20 Tue 6.43 6.43 ### ### 15,672 50,385 25.3 25.3 0.0
2009-Oct-19 Mon 6.45 6.45 ### ### 28.4 28.4 0.0
2009-Oct-16 Fri ### 6.5 ### 6.44 ### ### 0.5
2009-Oct-15 Thu ### 6.2 6 6 20,129 122,786 ### ### 0.4
2009-Oct-14 Wed 6 6 ### 6 11,751 35,253 60.5 60.5 0.4
2009-Oct-13 Tue 5.8 6 5.8 6 ### ### 0.4
2009-Oct-12 Mon 6 6 6 6 4,771 28,626 ### ### 0.4
2009-Oct-09 Fri 5.79 6 5.79 6 28,747 ### 87.6 87.6 0.4
2009-Oct-07 Wed 5.8 5.8 5.75 5.75 3,772 21,783 25.4 25.4 ###
2009-Oct-06 Tue ### ### ### ### 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 72.9 72.9 0.0
2009-Oct-02 Fri ### 5.79 ### 5.79 86.8 86.8 ###
2009-Oct-01 Thu 5.81 5.81 5.8 5.8 345 ### 38.7 38.7 0.4
2009-Sep-30 Wed ### ### ### ### ### ### 0.0
2009-Sep-29 Tue 5.86 ### 5.86 ### 2,641 ### 73.5 73.5 0.0
2009-Sep-28 Mon 5.85 5.85 5.85 5.85 ### ### 0.4
2009-Sep-25 Fri ### ### 5.85 5.85 ### ### 0.4
2009-Sep-24 Thu 5.85 5.85 5.8 5.8 33.3 33.3 0.4
2009-Sep-23 Wed ### ### 5.88 ### 12,984 38,172 ### ### 0.0
2009-Sep-22 Tue ### ### 5.8 ### ### ### 0.0
2009-Sep-21 Mon 6 6 6 6 0 0.4
2009-Sep-18 Fri 5.75 6 5.75 6 87.1 87.1 0.4
2009-Sep-17 Thu ### ### ### ### 4,623 0 ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 4,349 0 66.2 66.2 0.0
2009-Sep-15 Tue ### ### ### ### 1,725 0 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 1,775 0 ### ### 0.0
2009-Sep-11 Fri 5.55 ### 5.55 ### 71.0 71.0 0.0
2009-Sep-10 Thu 5.5 5.5 5.5 5.5 0 0.4
2009-Sep-09 Wed ### ### 5.5 5.5 7,074 19,453 ### ### 0.4
2009-Sep-08 Tue 5.55 5.58 5.55 5.58 4,984 ### 65.2 65.2 0.4
2009-Sep-07 Mon 5.5 ### 5.47 ### ### ### 0.0
2009-Sep-04 Fri 5.55 5.55 5.45 5.45 7,458 ### ### ### ###
2009-Sep-03 Thu 5.5 5.55 5.5 5.55 ### ### ###
2009-Sep-02 Wed 5.4 5.55 5.4 5.55 8,149 ### ### ### ###
2009-Sep-01 Tue 5.4 5.5 5.4 5.5 2,584 14,082 80.0 80.0 0.4
2009-Aug-31 Mon 5.45 5.45 5.4 5.4 ### ### 0.4
2009-Aug-28 Fri 5.5 5.5 5.41 5.41 20.2 20.2 ###
2009-Aug-27 Thu 5.56 5.56 5.5 5.5 30.4 30.4 0.4
2009-Aug-26 Wed 5.56 5.56 5.56 5.56 0 0.4
2009-Aug-25 Tue 5.57 5.58 5.56 5.56 ### ### 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 2026-03-08 10:44:38 thru 2026-03-08 10:44:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000