Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.050	2.070	2.050	2.060	1.455	89,743
2022-04-14	2.060	2.060	2.050	2.060	1.455	211,864
2022-04-13	2.050	2.070	2.050	2.050	1.448	244,749
2022-04-12	2.050	2.070	2.050	2.050	1.448	69,961
2022-04-11	2.060	2.060	2.050	2.050	1.448	97,253
2022-04-08	2.060	2.070	2.050	2.050	1.448	297,051
2022-04-07	2.070	2.080	2.060	2.060	1.455	189,577
2022-04-06	2.060	2.070	2.060	2.070	1.462	143,163
2022-04-05	2.050	2.070	2.050	2.070	1.462	44,233
2022-04-04	2.070	2.070	2.060	2.070	1.462	66,069
2022-04-01	2.050	2.080	2.040	2.070	1.462	267,925
2022-03-31	2.050	2.060	2.040	2.060	1.455	174,771
2022-03-30	2.030	2.060	2.030	2.050	1.448	147,595
2022-03-29	2.040	2.050	2.040	2.050	1.443	92,524
2022-03-28	2.040	2.060	2.030	2.040	1.436	239,605
2022-03-25	2.035	2.040	2.020	2.040	1.436	197,589
2022-03-24	2.020	2.040	2.020	2.040	1.436	125,245
2022-03-23	2.030	2.040	2.020	2.020	1.422	258,557
2022-03-22	2.020	2.040	2.020	2.030	1.429	157,410
2022-03-21	2.020	2.030	2.020	2.020	1.422	304,559
2022-03-18	2.040	2.050	2.020	2.030	1.429	478,282
2022-03-17	2.040	2.050	2.030	2.030	1.429	111,521
2022-03-16	2.020	2.040	2.010	2.040	1.436	488,131
2022-03-15	2.030	2.030	2.020	2.020	1.422	251,773
2022-03-14	2.020	2.020	2.020	2.020	1.422	68,582
2022-03-11	2.020	2.020	2.010	2.020	1.422	201,768
2022-03-10	2.010	2.030	2.000	2.030	1.429	178,978
2022-03-09	2.020	2.020	2.000	2.010	1.415	545,715
2022-03-08	2.030	2.040	2.010	2.010	1.415	236,635
2022-03-07	2.040	2.040	2.030	2.030	1.429	93,311
2022-03-04	2.030	2.030	2.020	2.030	1.429	233,658
2022-03-03	2.020	2.025	2.010	2.010	1.415	323,188
2022-03-02	2.020	2.030	2.020	2.025	1.425	135,875
2022-03-01	2.030	2.050	2.020	2.020	1.422	359,102
2022-02-28	2.040	2.050	2.030	2.030	1.429	590,825
2022-02-25	2.050	2.080	2.030	2.030	1.429	645,816
2022-02-24	2.060	2.070	2.050	2.050	1.438	222,219
2022-02-23	2.060	2.060	2.050	2.050	1.438	264,457
2022-02-22	2.060	2.070	2.060	2.060	1.445	271,233
2022-02-21	2.060	2.070	2.060	2.070	1.452	86,294
2022-02-18	2.070	2.080	2.060	2.070	1.452	246,567
2022-02-17	2.070	2.070	2.070	2.070	1.452	27,413
2022-02-16	2.060	2.070	2.050	2.070	1.452	277,602
2022-02-15	2.060	2.080	2.060	2.060	1.445	450,391
2022-02-14	2.080	2.080	2.060	2.080	1.459	121,874
2022-02-11	2.080	2.080	2.060	2.080	1.459	322,061
2022-02-10	2.080	2.080	2.070	2.070	1.452	40,646
2022-02-09	2.070	2.070	2.060	2.070	1.452	136,921
2022-02-08	2.070	2.080	2.060	2.065	1.448	58,831
2022-02-07	2.060	2.080	2.060	2.080	1.459	138,261
2022-02-04	2.070	2.070	2.060	2.070	1.452	43,280
2022-02-03	2.060	2.080	2.060	2.070	1.452	233,752
2022-02-02	2.060	2.070	2.060	2.070	1.452	120,408
2022-02-01	2.060	2.070	2.060	2.070	1.452	67,384
2022-01-31	2.080	2.080	2.060	2.060	1.445	133,395
2022-01-28	2.050	2.090	2.040	2.090	1.466	342,769
2022-01-27	2.060	2.070	2.060	2.070	1.447	60,712
2022-01-25	2.060	2.070	2.050	2.050	1.433	507,361
2022-01-24	2.060	2.070	2.050	2.050	1.433	598,122
2022-01-21	2.070	2.080	2.060	2.070	1.447	264,129

← NewerPage 20 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.