Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.970	1.980	1.950	1.960	1.480	241,687
2023-03-29	1.950	1.970	1.950	1.970	1.478	289,028
2023-03-28	1.930	1.960	1.920	1.960	1.470	191,266
2023-03-27	1.940	1.950	1.920	1.930	1.448	193,040
2023-03-24	1.925	1.950	1.925	1.940	1.455	145,339
2023-03-23	1.910	1.945	1.910	1.945	1.459	180,137
2023-03-22	1.900	1.925	1.900	1.920	1.440	224,184
2023-03-21	1.945	1.945	1.900	1.900	1.425	114,172
2023-03-20	1.930	1.950	1.915	1.945	1.459	108,313
2023-03-17	1.920	1.950	1.910	1.935	1.451	116,444
2023-03-16	1.920	1.950	1.920	1.935	1.451	202,171
2023-03-15	1.960	1.965	1.915	1.915	1.436	226,166
2023-03-14	1.990	1.995	1.945	1.960	1.470	420,645
2023-03-13	1.985	1.995	1.980	1.995	1.496	112,720
2023-03-10	1.990	1.995	1.985	1.985	1.489	130,218
2023-03-09	1.990	2.000	1.990	1.990	1.493	297,987
2023-03-08	1.990	2.000	1.990	1.990	1.493	164,523
2023-03-07	1.995	2.000	1.990	1.990	1.493	317,061
2023-03-06	2.000	2.010	1.990	2.000	1.500	144,711
2023-03-03	1.995	2.000	1.990	2.000	1.500	50,685
2023-03-02	2.000	2.010	1.990	1.990	1.493	121,901
2023-03-01	1.985	2.000	1.985	2.000	1.500	195,251
2023-02-28	2.000	2.000	1.985	1.990	1.493	141,360
2023-02-27	1.980	1.995	1.970	1.995	1.496	135,016
2023-02-24	1.990	2.000	1.985	1.990	1.484	245,989
2023-02-23	1.985	1.990	1.980	1.990	1.484	167,528
2023-02-22	1.980	1.990	1.975	1.985	1.480	133,591
2023-02-21	1.985	1.990	1.980	1.980	1.476	119,932
2023-02-20	1.985	1.990	1.975	1.980	1.476	282,187
2023-02-17	1.975	1.985	1.970	1.985	1.480	342,763
2023-02-16	1.975	1.980	1.970	1.975	1.473	281,204
2023-02-15	1.990	1.990	1.975	1.975	1.473	112,785
2023-02-14	1.980	1.990	1.975	1.990	1.484	98,991
2023-02-13	1.990	1.990	1.970	1.970	1.469	247,660
2023-02-10	1.990	1.990	1.980	1.980	1.476	208,025
2023-02-09	1.990	1.990	1.980	1.990	1.484	87,378
2023-02-08	1.975	1.990	1.970	1.990	1.484	315,780
2023-02-07	1.980	1.980	1.965	1.970	1.469	103,336
2023-02-06	1.965	1.985	1.965	1.985	1.480	227,712
2023-02-03	1.980	1.980	1.965	1.965	1.465	418,608
2023-02-02	1.980	1.990	1.980	1.985	1.480	76,756
2023-02-01	1.990	1.995	1.980	1.980	1.476	80,161
2023-01-31	1.990	1.990	1.975	1.990	1.484	153,071
2023-01-30	1.990	1.990	1.980	1.990	1.484	140,436
2023-01-27	1.985	1.990	1.975	1.990	1.474	125,440
2023-01-25	1.990	1.990	1.965	1.980	1.467	308,542
2023-01-24	1.990	2.000	1.985	1.990	1.474	106,539
2023-01-23	2.000	2.000	1.980	1.990	1.474	102,462
2023-01-20	2.000	2.000	1.985	2.000	1.482	48,877
2023-01-19	1.995	2.000	1.985	2.000	1.482	67,074
2023-01-18	1.995	2.000	1.985	2.000	1.482	84,774
2023-01-17	1.995	1.995	1.980	1.995	1.478	161,967
2023-01-16	1.990	2.000	1.980	1.985	1.471	123,053
2023-01-13	1.995	1.995	1.985	1.990	1.474	243,654
2023-01-12	1.990	1.995	1.990	1.990	1.474	84,328
2023-01-11	1.990	1.990	1.975	1.990	1.474	199,070
2023-01-10	1.980	1.990	1.975	1.990	1.474	91,377
2023-01-09	1.975	1.995	1.975	1.980	1.467	206,583
2023-01-06	1.980	1.995	1.970	1.970	1.460	98,438
2023-01-05	1.980	1.990	1.980	1.980	1.467	15,658

← NewerPage 16 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.