Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.980	1.990	1.965	1.975	1.414	77,096
2022-07-13	1.995	2.010	1.985	1.995	1.428	77,208
2022-07-12	1.965	1.990	1.950	1.980	1.417	143,177
2022-07-11	2.000	2.000	1.965	1.970	1.410	148,122
2022-07-08	1.980	2.000	1.980	2.000	1.432	187,626
2022-07-07	2.020	2.020	1.970	1.980	1.417	132,827
2022-07-06	1.985	2.030	1.970	2.030	1.453	214,461
2022-07-05	1.965	1.990	1.965	1.990	1.424	60,507
2022-07-04	1.930	1.970	1.930	1.965	1.407	32,799
2022-07-01	1.960	1.960	1.925	1.930	1.381	165,109
2022-06-30	1.965	2.000	1.960	1.965	1.407	69,252
2022-06-29	1.955	2.000	1.955	1.965	1.407	81,841
2022-06-28	1.965	2.000	1.960	1.975	1.406	147,013
2022-06-27	1.910	1.975	1.905	1.975	1.406	234,265
2022-06-24	1.900	1.900	1.865	1.880	1.338	207,800
2022-06-23	1.910	1.910	1.860	1.885	1.342	213,950
2022-06-22	1.920	1.920	1.900	1.920	1.367	188,171
2022-06-21	1.920	1.925	1.885	1.915	1.363	160,267
2022-06-20	1.950	1.950	1.915	1.925	1.370	109,998
2022-06-17	1.900	1.950	1.850	1.950	1.388	242,518
2022-06-16	1.895	1.925	1.870	1.900	1.353	196,840
2022-06-15	1.895	1.950	1.840	1.840	1.310	279,398
2022-06-14	1.950	1.950	1.805	1.850	1.317	219,920
2022-06-10	1.980	2.010	1.970	1.985	1.413	261,406
2022-06-09	2.000	2.010	1.980	1.990	1.417	387,401
2022-06-08	2.020	2.020	2.000	2.000	1.424	160,577
2022-06-07	2.010	2.020	1.995	2.020	1.438	207,358
2022-06-06	2.020	2.030	2.010	2.010	1.431	220,291
2022-06-03	2.020	2.030	2.020	2.030	1.445	166,404
2022-06-02	2.030	2.040	2.020	2.020	1.438	342,713
2022-06-01	2.030	2.040	2.020	2.020	1.438	226,282
2022-05-31	2.030	2.040	2.030	2.040	1.452	159,809
2022-05-30	2.045	2.050	2.040	2.040	1.452	90,578
2022-05-27	2.040	2.050	2.040	2.050	1.453	217,073
2022-05-26	2.040	2.050	2.040	2.040	1.446	83,647
2022-05-25	2.040	2.050	2.040	2.040	1.446	139,170
2022-05-24	2.040	2.050	2.040	2.040	1.446	20,797
2022-05-23	2.050	2.050	2.050	2.050	1.453	8
2022-05-20	2.050	2.050	2.040	2.050	1.453	35,622
2022-05-19	2.040	2.050	2.040	2.050	1.453	287,219
2022-05-18	2.040	2.050	2.030	2.050	1.453	170,505
2022-05-17	2.040	2.040	2.030	2.030	1.439	171,014
2022-05-16	2.040	2.040	2.030	2.040	1.446	54,858
2022-05-13	2.050	2.050	2.030	2.040	1.446	134,204
2022-05-12	2.050	2.060	2.040	2.050	1.453	352,781
2022-05-11	2.050	2.060	2.040	2.050	1.453	254,392
2022-05-10	2.050	2.050	2.040	2.050	1.453	328,420
2022-05-09	2.045	2.060	2.040	2.050	1.453	133,563
2022-05-06	2.050	2.060	2.040	2.050	1.453	161,054
2022-05-05	2.050	2.060	2.040	2.040	1.446	242,283
2022-05-04	2.060	2.060	2.040	2.040	1.446	123,882
2022-05-03	2.050	2.060	2.040	2.050	1.453	194,118
2022-05-02	2.060	2.060	2.050	2.060	1.461	88,955
2022-04-29	2.060	2.060	2.050	2.050	1.453	244,356
2022-04-28	2.060	2.090	2.050	2.070	1.468	177,507
2022-04-27	2.060	2.060	2.040	2.060	1.455	245,373
2022-04-26	2.070	2.070	2.050	2.060	1.455	199,919
2022-04-22	2.060	2.060	2.050	2.060	1.455	132,751
2022-04-21	2.060	2.060	2.050	2.060	1.455	260,093
2022-04-20	2.050	2.060	2.050	2.060	1.455	107,526

← NewerPage 19 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.