Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.925	1.930	1.920	1.925	1.474	175,452
2023-06-27	1.930	1.930	1.905	1.910	1.462	301,221
2023-06-26	1.915	1.930	1.910	1.930	1.478	361,705
2023-06-23	1.920	1.920	1.905	1.920	1.470	174,768
2023-06-22	1.915	1.920	1.900	1.920	1.470	231,330
2023-06-21	1.915	1.925	1.910	1.925	1.474	234,722
2023-06-20	1.925	1.930	1.915	1.915	1.466	96,283
2023-06-19	1.920	1.930	1.920	1.930	1.478	282,931
2023-06-16	1.920	1.925	1.910	1.910	1.462	190,884
2023-06-15	1.910	1.925	1.910	1.920	1.470	210,371
2023-06-14	1.915	1.925	1.910	1.910	1.462	172,976
2023-06-13	1.925	1.930	1.910	1.910	1.462	244,894
2023-06-09	1.925	1.930	1.915	1.920	1.470	166,627
2023-06-08	1.925	1.930	1.910	1.930	1.478	140,225
2023-06-07	1.930	1.935	1.915	1.925	1.474	236,810
2023-06-06	1.930	1.940	1.920	1.930	1.478	155,376
2023-06-05	1.930	1.940	1.925	1.940	1.485	201,784
2023-06-02	1.935	1.940	1.930	1.930	1.478	197,943
2023-06-01	1.950	1.950	1.940	1.940	1.485	59,827
2023-05-31	1.950	1.950	1.940	1.950	1.493	211,551
2023-05-30	1.945	1.945	1.925	1.940	1.485	80,824
2023-05-29	1.950	1.960	1.940	1.948	1.480	195,042
2023-05-26	1.950	1.960	1.940	1.940	1.475	222,485
2023-05-25	1.950	1.955	1.940	1.940	1.475	90,008
2023-05-24	1.940	1.955	1.920	1.955	1.486	190,122
2023-05-23	1.935	1.955	1.930	1.940	1.475	192,827
2023-05-22	1.950	1.950	1.935	1.940	1.475	95,584
2023-05-19	1.960	1.960	1.945	1.950	1.482	228,747
2023-05-18	1.970	1.970	1.950	1.955	1.486	161,625
2023-05-17	1.960	1.970	1.955	1.965	1.494	209,906
2023-05-16	1.955	1.965	1.955	1.960	1.490	101,992
2023-05-15	1.965	1.970	1.955	1.955	1.486	90,353
2023-05-12	1.965	1.965	1.960	1.965	1.494	160,740
2023-05-11	1.960	1.965	1.950	1.960	1.490	103,202
2023-05-10	1.960	1.965	1.955	1.960	1.490	86,302
2023-05-09	1.975	1.975	1.960	1.965	1.494	78,489
2023-05-08	1.968	1.975	1.960	1.975	1.501	80,921
2023-05-05	1.950	1.970	1.950	1.960	1.490	139,281
2023-05-04	1.950	1.950	1.945	1.950	1.482	207,051
2023-05-03	1.955	1.970	1.950	1.950	1.482	85,498
2023-05-02	1.960	1.975	1.955	1.970	1.497	63,701
2023-05-01	1.950	1.990	1.950	1.985	1.509	75,988
2023-04-28	1.955	1.970	1.945	1.945	1.478	238,373
2023-04-27	1.970	1.990	1.945	1.945	1.478	144,604
2023-04-26	1.975	1.975	1.960	1.975	1.491	42,744
2023-04-24	1.955	1.975	1.955	1.975	1.491	343,593
2023-04-21	1.950	1.960	1.940	1.955	1.476	259,232
2023-04-20	1.960	1.960	1.940	1.950	1.472	134,864
2023-04-19	1.955	1.960	1.950	1.960	1.480	120,070
2023-04-18	1.955	1.970	1.935	1.950	1.472	283,682
2023-04-17	1.945	1.955	1.940	1.940	1.465	54,344
2023-04-14	1.940	1.950	1.940	1.950	1.472	164,475
2023-04-13	1.930	1.940	1.925	1.935	1.461	101,990
2023-04-12	1.935	1.935	1.920	1.925	1.454	200,565
2023-04-11	1.950	1.950	1.935	1.935	1.461	190,551
2023-04-06	1.950	1.955	1.940	1.955	1.476	94,757
2023-04-05	1.950	1.955	1.940	1.950	1.472	141,739
2023-04-04	1.940	1.950	1.930	1.950	1.472	191,970
2023-04-03	1.970	1.970	1.920	1.935	1.461	223,612
2023-03-31	1.960	1.970	1.960	1.970	1.488	172,300

← NewerPage 15 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.