Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.970	2.020	1.970	1.975	1.463	140,176
2023-01-03	1.985	1.985	1.970	1.970	1.460	23,522
2022-12-30	1.985	1.985	1.970	1.970	1.460	43,326
2022-12-29	1.985	1.985	1.985	1.985	1.471	14,835
2022-12-28	2.000	2.000	1.980	1.980	1.458	40,383
2022-12-23	1.995	2.000	1.980	1.980	1.458	81,030
2022-12-22	1.985	1.995	1.980	1.980	1.458	107,975
2022-12-21	1.990	1.990	1.970	1.980	1.458	107,668
2022-12-20	1.985	1.995	1.980	1.990	1.465	223,290
2022-12-19	1.980	1.985	1.980	1.980	1.458	63,503
2022-12-16	1.985	1.985	1.960	1.985	1.461	154,832
2022-12-15	1.980	1.985	1.965	1.970	1.450	233,791
2022-12-14	1.980	1.980	1.965	1.970	1.450	307,721
2022-12-13	1.965	1.980	1.965	1.970	1.450	182,352
2022-12-12	1.975	1.975	1.960	1.965	1.447	259,515
2022-12-09	1.975	1.980	1.960	1.960	1.443	213,032
2022-12-08	1.960	1.970	1.960	1.970	1.450	100,599
2022-12-07	1.980	1.990	1.960	1.960	1.443	102,719
2022-12-06	1.980	1.985	1.965	1.980	1.458	102,011
2022-12-05	1.980	1.990	1.975	1.990	1.465	247,847
2022-12-02	1.985	1.990	1.980	1.980	1.458	59,886
2022-12-01	1.980	1.990	1.980	1.980	1.458	331,758
2022-11-30	1.980	1.985	1.965	1.975	1.454	145,931
2022-11-29	1.940	1.980	1.940	1.980	1.458	230,420
2022-11-28	1.970	1.995	1.970	1.995	1.460	319,738
2022-11-25	1.960	1.965	1.945	1.960	1.434	210,960
2022-11-24	1.975	1.980	1.940	1.955	1.431	272,836
2022-11-23	1.960	1.980	1.935	1.980	1.449	190,238
2022-11-22	1.950	1.960	1.920	1.960	1.434	202,461
2022-11-21	1.940	1.980	1.925	1.950	1.427	275,615
2022-11-18	1.935	1.940	1.920	1.940	1.420	171,361
2022-11-17	1.930	1.935	1.920	1.935	1.416	106,633
2022-11-16	1.920	1.930	1.915	1.930	1.412	140,215
2022-11-15	1.910	1.925	1.910	1.920	1.405	97,509
2022-11-14	1.910	1.915	1.910	1.915	1.401	110,346
2022-11-11	1.915	1.915	1.900	1.910	1.398	290,377
2022-11-10	1.915	1.915	1.900	1.910	1.398	110,121
2022-11-09	1.905	1.920	1.890	1.905	1.394	289,255
2022-11-08	1.895	1.905	1.890	1.900	1.390	73,022
2022-11-07	1.885	1.895	1.865	1.885	1.380	126,521
2022-11-04	1.870	1.885	1.850	1.885	1.380	144,074
2022-11-03	1.865	1.890	1.850	1.850	1.354	267,283
2022-11-02	1.915	1.920	1.865	1.865	1.365	166,737
2022-11-01	1.905	1.905	1.865	1.905	1.394	172,752
2022-10-31	1.920	1.920	1.900	1.905	1.394	141,265
2022-10-28	1.930	1.935	1.905	1.905	1.394	120,477
2022-10-27	1.910	1.935	1.908	1.930	1.404	232,182
2022-10-26	1.905	1.925	1.900	1.900	1.382	300,019
2022-10-25	1.920	1.925	1.900	1.910	1.389	174,198
2022-10-24	1.930	1.930	1.905	1.920	1.396	245,071
2022-10-21	1.925	1.935	1.915	1.915	1.393	261,017
2022-10-20	1.920	1.930	1.915	1.925	1.400	131,200
2022-10-19	1.935	1.935	1.910	1.920	1.396	190,441
2022-10-18	1.940	1.940	1.920	1.930	1.404	93,625
2022-10-17	1.940	1.945	1.925	1.945	1.414	70,124
2022-10-14	1.930	1.945	1.920	1.930	1.404	172,022
2022-10-13	1.920	1.930	1.905	1.930	1.404	389,323
2022-10-12	1.925	1.945	1.910	1.910	1.389	123,564
2022-10-11	1.930	1.930	1.910	1.925	1.400	138,176
2022-10-10	1.925	1.930	1.910	1.930	1.404	130,969

← NewerPage 17 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.