TruScreen Group Limited (TRU.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

0.0190

0.0000

(0.00%)

At close: 03:07PM NZST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	370,738
19 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	370,738
18 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	111,436
17 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	688,871
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,852
15 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,689
12 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
11 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	248,264
10 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	65,564
09 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	15,464
08 Apr 2024	0.0230	0.0230	0.0210	0.0210	0.0210	1,118,023
05 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	68,295
04 Apr 2024	0.0220	0.0220	0.0210	0.0210	0.0210	51,784
03 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	11,276
02 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	749,260
28 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	133,921
27 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	59,415
26 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	526,440
25 Mar 2024	0.0210	0.0240	0.0210	0.0240	0.0240	680,953
22 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	178,190
21 Mar 2024	0.0200	0.0210	0.0200	0.0200	0.0200	346,359
20 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,429
19 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	170,520
18 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	296,496
15 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,032
14 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,921
13 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	240,277
12 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	325,300
11 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	833,982
08 Mar 2024	0.0210	0.0210	0.0210	0.0210	0.0210	48,931
07 Mar 2024	0.0200	0.0210	0.0200	0.0210	0.0210	533,503
06 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,320
05 Mar 2024	0.0220	0.0220	0.0200	0.0200	0.0200	33,366
04 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	251,567
01 Mar 2024	0.0220	0.0220	0.0190	0.0190	0.0190	280,304
29 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	12,847
28 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	52,287
27 Feb 2024	0.0220	0.0220	0.0210	0.0220	0.0220	67,595
26 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	63,711
23 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	59,901
22 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	179,589
21 Feb 2024	0.0220	0.0230	0.0210	0.0220	0.0220	171,318
20 Feb 2024	0.0240	0.0240	0.0230	0.0230	0.0230	117,776
19 Feb 2024	0.0220	0.0230	0.0220	0.0230	0.0230	21,700
16 Feb 2024	0.0225	0.0225	0.0215	0.0215	0.0215	255,579
15 Feb 2024	0.0215	0.0225	0.0215	0.0225	0.0225	144,846
14 Feb 2024	0.0244	0.0244	0.0215	0.0215	0.0215	704,010
13 Feb 2024	0.0244	0.0244	0.0215	0.0244	0.0244	1,199,756
12 Feb 2024	0.0274	0.0293	0.0254	0.0254	0.0254	1,582,720
09 Feb 2024	0.0270	0.0280	0.0270	0.0280	0.0280	296,788
08 Feb 2024	0.0270	0.0270	0.0260	0.0270	0.0270	134,018
07 Feb 2024	0.0260	0.0270	0.0260	0.0270	0.0270	195,766
05 Feb 2024	0.0260	0.0260	0.0260	0.0260	0.0260	288,881
02 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	13,825
01 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	92,202
31 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	5,239
30 Jan 2024	0.0240	0.0260	0.0240	0.0240	0.0240	200,223
29 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	23,089
26 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	93,303
25 Jan 2024	0.0230	0.0250	0.0230	0.0250	0.0250	782,797
24 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	12,131
22 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	58,031
19 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	3,925
18 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	21,699
17 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	20,564
16 Jan 2024	0.0240	0.0240	0.0240	0.0240	0.0240	47,220
15 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	255,622
12 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	139,455
11 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	4,145
10 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	157,219
09 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	49,456
08 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	80,190
05 Jan 2024	0.0230	0.0240	0.0230	0.0240	0.0240	46,947
04 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	109,732
03 Jan 2024	0.0230	0.0230	0.0230	0.0230	0.0230	162,527
29 Dec 2023	0.0240	0.0240	0.0230	0.0230	0.0230	47,903
28 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	55,428
27 Dec 2023	0.0240	0.0240	0.0240	0.0240	0.0240	217,834
22 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	50,334
21 Dec 2023	0.0210	0.0220	0.0210	0.0220	0.0220	65,148
20 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	23,313
19 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,922
18 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	86,329
15 Dec 2023	0.0230	0.0230	0.0210	0.0210	0.0210	1,158,084
14 Dec 2023	0.0220	0.0230	0.0220	0.0230	0.0230	408,815
13 Dec 2023	0.0190	0.0220	0.0190	0.0220	0.0220	204,625
12 Dec 2023	0.0200	0.0200	0.0190	0.0190	0.0190	57,940
11 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	39,002
08 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	265,034
07 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,605
06 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	9,597
05 Dec 2023	0.0190	0.0200	0.0190	0.0200	0.0200	97,950
04 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	19,377
01 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	488,327
30 Nov 2023	0.0190	0.0200	0.0190	0.0190	0.0190	568,192
29 Nov 2023	0.0190	0.0190	0.0190	0.0190	0.0190	241,196
28 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	262,715
27 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	14,892
24 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,716
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5895-0.0011(-0.18%)

NZD/EUR0.5529-0.0015(-0.27%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.00+0.27(+0.33%)

TruScreen Group Limited (TRU.NZ)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5895
-0.0011(-0.18%)

NZD/EUR
0.5529
-0.0015(-0.27%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.00
+0.27(+0.33%)