ASX · TRA · stock
Turners Automotive Group Limited (TRA) stock price history
Every ASX trading session of Turners Automotive Group Limited from Feb 6, 2018 to Sep 28, 2026: 2,188 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRA adjusted close, 2018 to 2026
- A$7.16
- All time high, 2026
- A$7.22
- 52 week high, A$5.72 low
- 2,188
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
TRA key facts
- Turners Automotive Group Limited (TRA) closed at A$7.00 on Sep 28, 2026 on ASX.
- TRA's all time high close is A$7.16, set on Apr 14, 2026; its all time low close is A$0.9456 on Apr 6, 2020.
- TRA's 52 week range is A$5.72 to A$7.22.
- TRA returned +22.4% over the year to Sep 28, 2026 and +228.6% over five years.
- Since Feb 6, 2018 TRA returned +292%, +17.1% a year compounded.
- TRA's deepest drawdown was -49.0% from Dec 19, 2018 to Apr 6, 2020.
- DataCedar holds 2,188 daily sessions of TRA history from Feb 6, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TRA price chart, 2018 to 2026
TRA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +0.3% |
| 6 months | -1.3% |
| Year to date | +2.0% |
| 1 year | +22.4% |
| 3 years | +151.6% |
| 5 years | +228.6% |
| 10 years | n/a |
| Since Feb 6, 2018 | +291.8% |
| Compound annual growth, 8.6 years | +17.1% |
TRA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$7.16 on Apr 14, 2026
- All time low close
- A$0.9456 on Apr 6, 2020
- 52 week high
- A$7.22 on May 21, 2026
- 52 week low
- A$5.72 on Oct 1, 2025
- Deepest drawdown
- -49.0% from Dec 19, 2018 to Apr 6, 2020, recovered Nov 24, 2020
- Best single session
- +28.2% on Jun 18, 2020
- Worst single session
- -28.1% on Apr 1, 2020
- Volatility, 1 year annualised
- 9.0%
- Sessions closing higher, 1 year
- 8%
- Growth of 1 since 2018
- 3.9×
- Best calendar year
- 2025, +61%
- Worst calendar year
- 2019, -17%
TRA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Feb 6, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$6.87 | A$7.22 | A$6.79 | A$7.00 | +2.0% | 8K | 188 |
| 2025 | A$4.26 | A$6.88 | A$4.26 | A$6.87 | +61.3% | 7.2K | 253 |
| 2024 | A$3.54 | A$4.26 | A$3.54 | A$4.26 | +20.2% | 47.1K | 254 |
| 2023 | A$2.74 | A$3.54 | A$2.47 | A$3.54 | +29.1% | 99.6K | 252 |
| 2022 | A$2.47 | A$2.76 | A$2.47 | A$2.74 | +11.0% | 21.2K | 251 |
| 2021 | A$1.98 | A$2.47 | A$1.98 | A$2.47 | +27.2% | 28.1K | 254 |
| 2020 | A$1.49 | A$1.94 | A$0.9456 | A$1.94 | +30.0% | 163.7K | 255 |
| 2019 | A$1.79 | A$1.81 | A$1.32 | A$1.49 | -16.7% | 8.1K | 253 |
| 2018 | A$1.79 | A$1.85 | A$1.79 | A$1.79 | n/a | 4.8K | 228 |
TRA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$7.00 | +3.1% |
| August 2026 | A$6.79 | -0.1% |
| July 2026 | A$6.80 | -2.5% |
| June 2026 | A$6.98 | -0.3% |
| May 2026 | A$7.00 | -2.3% |
| April 2026 | A$7.16 | +1.0% |
| March 2026 | A$7.09 | 0.0% |
| February 2026 | A$7.09 | 0.0% |
| January 2026 | A$7.09 | +3.3% |
| December 2025 | A$6.87 | +3.4% |
| November 2025 | A$6.64 | +6.7% |
| October 2025 | A$6.23 | +8.8% |
About the TRA data
Daily bars. 2,188 sessions from Feb 6, 2018 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 6, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
TRA share price history
