Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.030	2.040	2.010	2.030	1.623	149,148
2023-12-12	2.030	2.030	2.010	2.010	1.607	96,871
2023-12-11	2.010	2.020	2.010	2.010	1.607	181,436
2023-12-08	2.010	2.030	2.010	2.010	1.607	213,300
2023-12-07	2.010	2.020	2.000	2.020	1.615	268,575
2023-12-06	2.020	2.020	2.000	2.020	1.615	96,445
2023-12-05	1.995	2.020	1.995	2.020	1.615	331,380
2023-12-04	1.995	2.000	1.990	1.995	1.595	572,892
2023-12-01	2.000	2.000	1.990	1.995	1.595	201,657
2023-11-30	1.990	2.000	1.990	1.995	1.595	201,026
2023-11-29	2.010	2.010	1.990	2.000	1.599	215,077
2023-11-28	2.020	2.030	2.020	2.020	1.604	127,141
2023-11-27	2.020	2.020	2.010	2.020	1.604	478,874
2023-11-24	2.020	2.020	2.010	2.010	1.596	178,399
2023-11-23	2.040	2.040	2.015	2.020	1.604	113,763
2023-11-22	2.020	2.040	2.010	2.040	1.620	333,320
2023-11-21	2.020	2.030	2.010	2.030	1.612	105,888
2023-11-20	2.020	2.030	2.010	2.010	1.596	249,997
2023-11-17	2.020	2.020	2.010	2.020	1.604	240,179
2023-11-16	2.020	2.020	2.010	2.020	1.604	376,987
2023-11-15	2.020	2.020	2.010	2.020	1.604	280,404
2023-11-14	2.020	2.020	2.010	2.010	1.596	255,757
2023-11-13	2.020	2.040	2.015	2.015	1.600	289,463
2023-11-10	2.020	2.030	2.010	2.010	1.596	205,045
2023-11-09	2.020	2.030	2.010	2.020	1.604	121,221
2023-11-08	2.010	2.020	2.010	2.010	1.596	80,908
2023-11-07	2.020	2.020	2.000	2.020	1.604	42,899
2023-11-06	2.030	2.030	2.000	2.020	1.604	546,204
2023-11-03	2.030	2.040	2.010	2.020	1.604	292,460
2023-11-02	2.020	2.040	2.020	2.030	1.612	353,779
2023-11-01	2.020	2.040	2.010	2.010	1.596	151,565
2023-10-31	2.010	2.030	2.000	2.020	1.604	205,978
2023-10-30	2.000	2.030	1.990	2.000	1.588	260,488
2023-10-27	2.030	2.050	1.995	2.010	1.585	560,523
2023-10-26	2.020	2.040	2.010	2.010	1.585	332,769
2023-10-25	2.050	2.060	2.010	2.020	1.593	373,532
2023-10-24	2.030	2.040	2.020	2.040	1.608	351,246
2023-10-23	2.010	2.050	2.010	2.020	1.593	440,926
2023-10-20	2.010	2.040	2.010	2.040	1.608	259,258
2023-10-19	2.010	2.020	2.010	2.010	1.585	43,717
2023-10-18	2.005	2.020	2.000	2.010	1.585	163,497
2023-10-17	2.010	2.020	2.005	2.010	1.585	95,570
2023-10-16	2.010	2.030	2.000	2.020	1.593	177,678
2023-10-13	2.020	2.030	2.000	2.010	1.585	201,964
2023-10-12	1.990	2.020	1.990	2.020	1.593	198,103
2023-10-11	1.990	1.990	1.980	1.990	1.569	167,056
2023-10-10	1.980	1.995	1.970	1.980	1.561	215,629
2023-10-09	2.000	2.010	1.975	1.975	1.557	358,928
2023-10-06	2.020	2.020	2.000	2.000	1.577	481,778
2023-10-05	2.010	2.020	2.000	2.000	1.577	198,860
2023-10-04	2.030	2.030	2.000	2.000	1.577	134,651
2023-10-03	2.020	2.040	2.010	2.030	1.601	169,961
2023-10-02	2.020	2.030	2.020	2.030	1.601	67,536
2023-09-29	2.010	2.010	2.000	2.000	1.577	163,494
2023-09-28	2.000	2.010	1.985	2.010	1.585	153,592
2023-09-27	2.030	2.030	2.000	2.000	1.566	182,540
2023-09-26	2.020	2.030	2.000	2.000	1.566	369,488
2023-09-25	2.020	2.030	2.010	2.010	1.574	151,184
2023-09-22	2.020	2.030	2.020	2.030	1.589	155,244
2023-09-21	2.020	2.030	2.010	2.030	1.589	133,179

← NewerPage 13 of 22 · 1,268 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.