Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	2.070	2.080	2.060	2.070	1.447	264,129
2022-01-20	2.080	2.080	2.070	2.070	1.447	233,012
2022-01-19	2.070	2.080	2.070	2.080	1.454	86,513
2022-01-18	2.070	2.080	2.070	2.080	1.454	50,923
2022-01-17	2.060	2.080	2.060	2.080	1.454	94,146
2022-01-14	2.060	2.070	2.060	2.060	1.440	84,198
2022-01-13	2.050	2.070	2.050	2.060	1.440	90,117
2022-01-12	2.060	2.070	2.050	2.070	1.447	72,754
2022-01-11	2.050	2.060	2.050	2.050	1.433	94,820
2022-01-10	2.060	2.060	2.050	2.050	1.433	191,111
2022-01-07	2.050	2.060	2.050	2.060	1.440	144,507
2022-01-06	2.050	2.060	2.050	2.050	1.433	105,358
2022-01-05	2.060	2.060	2.050	2.060	1.440	124,792
2022-01-04	2.060	2.060	2.050	2.060	1.440	65,991
2021-12-31	2.060	2.070	2.050	2.060	1.440	153,527
2021-12-30	2.040	2.055	2.040	2.055	1.436	20,439
2021-12-29	2.050	2.060	2.050	2.050	1.427	34,046
2021-12-24	2.050	2.050	2.050	2.050	1.427	4,910
2021-12-23	2.040	2.060	2.040	2.050	1.427	107,383
2021-12-22	2.050	2.060	2.040	2.050	1.427	302,929
2021-12-21	2.040	2.060	2.040	2.050	1.427	96,507
2021-12-20	2.050	2.060	2.040	2.040	1.420	257,838
2021-12-17	2.050	2.060	2.040	2.060	1.434	217,805
2021-12-16	2.050	2.060	2.040	2.040	1.420	598,849
2021-12-15	2.050	2.070	2.050	2.050	1.427	416,553
2021-12-14	2.050	2.070	2.050	2.070	1.441	160,038
2021-12-13	2.060	2.060	2.050	2.060	1.434	150,221
2021-12-10	2.050	2.060	2.050	2.050	1.427	246,945
2021-12-09	2.050	2.060	2.050	2.060	1.434	271,135
2021-12-08	2.060	2.060	2.050	2.050	1.427	50,988
2021-12-07	2.060	2.070	2.050	2.060	1.434	124,313
2021-12-06	2.060	2.070	2.050	2.060	1.434	193,918
2021-12-03	2.050	2.060	2.050	2.050	1.427	145,071
2021-12-02	2.050	2.070	2.040	2.040	1.420	139,584
2021-12-01	2.050	2.060	2.040	2.040	1.420	207,225
2021-11-30	2.050	2.100	2.050	2.060	1.434	115,356
2021-11-29	2.050	2.060	2.040	2.040	1.420	248,946
2021-11-26	2.060	2.060	2.050	2.060	1.429	210,497
2021-11-25	2.045	2.060	2.040	2.060	1.429	147,988
2021-11-24	2.050	2.050	2.040	2.040	1.415	140,286
2021-11-23	2.060	2.060	2.050	2.050	1.422	168,592
2021-11-22	2.050	2.090	2.040	2.090	1.450	236,928
2021-11-19	2.050	2.060	2.040	2.060	1.429	312,371
2021-11-18	2.040	2.060	2.040	2.050	1.422	248,556
2021-11-17	2.040	2.050	2.040	2.040	1.415	131,870
2021-11-16	2.050	2.050	2.040	2.040	1.415	131,340
2021-11-15	2.040	2.050	2.030	2.050	1.422	189,896
2021-11-12	2.050	2.050	2.040	2.050	1.422	159,481
2021-11-11	2.040	2.045	2.030	2.035	1.412	259,981
2021-11-10	2.040	2.040	2.030	2.040	1.415	260,341
2021-11-09	2.040	2.040	2.030	2.040	1.415	161,041
2021-11-08	2.040	2.040	2.030	2.040	1.415	161,645
2021-11-05	2.030	2.040	2.030	2.030	1.408	241,083
2021-11-04	2.030	2.040	2.030	2.030	1.408	237,432
2021-11-03	2.030	2.040	2.030	2.030	1.408	248,797
2021-11-02	2.030	2.040	2.030	2.040	1.415	245,428
2021-11-01	2.030	2.040	2.030	2.030	1.408	201,252
2021-10-29	2.030	2.030	2.025	2.030	1.408	214,096
2021-10-28	2.030	2.040	2.025	2.030	1.408	134,062
2021-10-27	2.030	2.040	2.030	2.040	1.410	493,526

← NewerPage 21 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.