Gryphon Capital Income Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.030	2.030	2.020	2.030	1.659	332,312
2024-03-11	2.020	2.040	2.020	2.020	1.650	272,622
2024-03-08	2.020	2.040	2.020	2.020	1.650	294,160
2024-03-07	2.030	2.035	2.020	2.030	1.659	501,261
2024-03-06	2.030	2.040	2.030	2.030	1.659	108,948
2024-03-05	2.040	2.040	2.030	2.030	1.659	74,104
2024-03-04	2.040	2.050	2.040	2.050	1.675	120,563
2024-03-01	2.040	2.050	2.030	2.040	1.667	157,314
2024-02-29	2.030	2.060	2.030	2.040	1.667	270,329
2024-02-28	2.030	2.040	2.020	2.030	1.659	87,413
2024-02-27	2.040	2.040	2.025	2.030	1.647	173,054
2024-02-26	2.040	2.050	2.020	2.040	1.655	99,945
2024-02-23	2.040	2.050	2.010	2.020	1.639	414,753
2024-02-22	2.040	2.050	2.040	2.050	1.664	179,573
2024-02-21	2.030	2.040	2.030	2.030	1.647	224,498
2024-02-20	2.030	2.050	2.020	2.030	1.647	254,086
2024-02-19	2.040	2.040	2.020	2.020	1.639	132,016
2024-02-16	2.010	2.040	2.010	2.020	1.639	198,318
2024-02-15	2.020	2.030	2.010	2.030	1.647	249,399
2024-02-14	2.010	2.020	2.010	2.020	1.639	210,892
2024-02-13	2.030	2.030	2.010	2.010	1.631	93,337
2024-02-12	2.020	2.020	2.010	2.010	1.631	154,613
2024-02-09	2.030	2.040	2.010	2.020	1.639	249,660
2024-02-08	2.020	2.020	2.010	2.020	1.639	338,649
2024-02-07	2.010	2.020	2.000	2.020	1.639	226,910
2024-02-06	2.020	2.020	2.010	2.010	1.631	330,206
2024-02-05	2.020	2.020	2.010	2.010	1.631	154,942
2024-02-02	2.010	2.015	2.010	2.010	1.631	138,099
2024-02-01	2.020	2.020	2.010	2.010	1.631	159,098
2024-01-31	2.010	2.020	2.010	2.020	1.639	180,800
2024-01-30	2.020	2.030	2.010	2.020	1.639	200,602
2024-01-29	2.020	2.030	2.020	2.030	1.635	359,164
2024-01-25	2.040	2.040	2.020	2.040	1.643	72,901
2024-01-24	2.040	2.040	2.030	2.030	1.635	470,036
2024-01-23	2.040	2.050	2.040	2.040	1.643	129,740
2024-01-22	2.050	2.060	2.040	2.040	1.643	449,064
2024-01-19	2.040	2.060	2.040	2.060	1.659	77,913
2024-01-18	2.050	2.060	2.040	2.040	1.643	186,644
2024-01-17	2.050	2.060	2.040	2.040	1.643	185,494
2024-01-16	2.050	2.060	2.040	2.050	1.651	267,560
2024-01-15	2.040	2.050	2.040	2.050	1.651	53,746
2024-01-12	2.060	2.060	2.040	2.040	1.643	238,827
2024-01-11	2.050	2.060	2.050	2.050	1.651	78,991
2024-01-10	2.060	2.065	2.050	2.060	1.659	90,622
2024-01-09	2.050	2.070	2.050	2.060	1.659	66,905
2024-01-08	2.070	2.070	2.050	2.050	1.651	48,321
2024-01-05	2.050	2.060	2.040	2.060	1.659	126,834
2024-01-04	2.055	2.060	2.050	2.060	1.659	35,792
2024-01-03	2.050	2.060	2.040	2.060	1.659	39,102
2024-01-02	2.040	2.050	2.030	2.040	1.643	43,465
2023-12-29	2.050	2.070	2.050	2.060	1.659	30,242
2023-12-28	2.050	2.060	2.030	2.040	1.643	133,313
2023-12-27	2.060	2.080	2.040	2.050	1.639	162,810
2023-12-22	2.060	2.070	2.050	2.050	1.639	131,573
2023-12-21	2.050	2.060	2.040	2.060	1.647	249,399
2023-12-20	2.070	2.080	2.030	2.040	1.631	292,089
2023-12-19	2.060	2.070	2.050	2.070	1.655	119,246
2023-12-18	2.040	2.070	2.040	2.040	1.631	82,744
2023-12-15	2.030	2.050	2.030	2.030	1.623	123,018
2023-12-14	2.030	2.050	2.030	2.030	1.623	216,825

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0131 AUD
2026-08-28	0.0137 AUD
2026-07-30	0.0135 AUD
2026-06-29	0.0138 AUD
2026-05-28	0.0137 AUD
2026-04-29	0.0128 AUD
2026-03-30	0.0127 AUD
2026-02-26	0.0114 AUD
2026-01-29	0.0122 AUD
2025-12-30	0.0122 AUD
2025-11-27	0.0121 AUD
2025-10-30	0.0128 AUD
2025-09-29	0.0124 AUD
2025-08-28	0.0130 AUD
2025-07-30	0.0133 AUD
2025-06-27	0.0127 AUD
2025-05-29	0.0130 AUD
2025-04-29	0.0130 AUD
2025-03-28	0.0141 AUD
2025-02-27	0.0127 AUD
2025-01-30	0.0141 AUD
2024-12-30	0.0141 AUD
2024-11-28	0.0134 AUD
2024-10-30	0.0141 AUD
2024-09-27	0.0141 AUD
2024-08-29	0.0145 AUD
2024-07-30	0.0142 AUD
2024-06-27	0.0138 AUD
2024-05-30	0.0148 AUD
2024-04-29	0.0145 AUD
2024-03-27	0.0141 AUD
2024-02-28	0.0139 AUD
2024-01-30	0.0149 AUD
2023-12-28	0.0149 AUD
2023-11-29	0.0140 AUD
2023-10-30	0.0145 AUD
2023-09-28	0.0142 AUD
2023-08-31	0.0147 AUD
2023-07-28	0.0146 AUD
2023-06-29	0.0145 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.