Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.060	2.070	2.040	2.040	1.974	1,394,075
2026-04-29	2.040	2.060	2.025	2.050	1.984	757,699
2026-04-28	2.050	2.050	2.040	2.040	1.962	476,634
2026-04-27	2.040	2.050	2.035	2.040	1.962	324,101
2026-04-24	2.040	2.050	2.035	2.050	1.971	1,129,395
2026-04-23	2.050	2.050	2.030	2.040	1.962	692,328
2026-04-22	2.040	2.050	2.030	2.040	1.962	665,808
2026-04-21	2.040	2.040	2.030	2.030	1.952	796,035
2026-04-20	2.030	2.040	2.020	2.030	1.952	585,604
2026-04-17	2.020	2.030	2.020	2.020	1.942	454,082
2026-04-16	2.030	2.035	2.020	2.020	1.942	528,791
2026-04-15	2.020	2.040	2.020	2.040	1.962	1,067,162
2026-04-14	2.030	2.030	2.020	2.020	1.942	543,888
2026-04-13	2.020	2.030	2.020	2.030	1.952	1,072,363
2026-04-10	2.030	2.040	2.020	2.020	1.942	846,100
2026-04-09	2.020	2.030	2.015	2.020	1.942	381,509
2026-04-08	2.020	2.020	2.010	2.010	1.933	695,554
2026-04-07	2.030	2.030	2.010	2.010	1.933	518,938
2026-04-02	2.010	2.030	2.000	2.020	1.942	879,822
2026-04-01	2.000	2.020	1.995	2.000	1.923	658,688
2026-03-31	1.975	2.010	1.975	1.990	1.913	1,116,285
2026-03-30	2.000	2.000	1.970	1.980	1.904	1,133,428
2026-03-27	2.000	2.010	1.995	2.010	1.920	626,578
2026-03-26	2.010	2.020	2.000	2.000	1.911	752,511
2026-03-25	2.010	2.020	2.000	2.010	1.920	1,074,879
2026-03-24	1.995	2.010	1.985	2.010	1.920	1,557,684
2026-03-23	2.010	2.010	1.980	1.985	1.897	1,331,352
2026-03-20	2.020	2.020	2.010	2.010	1.920	438,084
2026-03-19	2.010	2.030	2.010	2.010	1.920	634,607
2026-03-18	2.020	2.030	2.010	2.020	1.930	660,952
2026-03-17	2.020	2.020	2.010	2.010	1.920	487,314
2026-03-16	2.010	2.020	2.000	2.010	1.920	652,912
2026-03-13	2.020	2.025	2.005	2.010	1.920	956,800
2026-03-12	2.030	2.030	2.010	2.020	1.930	467,657
2026-03-11	2.030	2.040	2.010	2.010	1.920	1,074,652
2026-03-10	2.020	2.040	2.020	2.020	1.930	1,069,889
2026-03-09	2.020	2.030	2.010	2.010	1.920	1,234,230
2026-03-06	2.030	2.050	2.020	2.040	1.949	629,499
2026-03-05	2.030	2.040	2.020	2.030	1.940	604,126
2026-03-04	2.020	2.020	2.010	2.020	1.930	923,148
2026-03-03	2.020	2.030	2.000	2.010	1.920	1,794,173
2026-03-02	2.040	2.050	2.010	2.030	1.940	2,128,174
2026-02-27	2.060	2.060	2.040	2.050	1.959	1,374,355
2026-02-26	2.060	2.070	2.055	2.070	1.978	686,446
2026-02-25	2.080	2.090	2.060	2.070	1.967	848,354
2026-02-24	2.070	2.080	2.060	2.080	1.976	1,286,042
2026-02-23	2.070	2.070	2.070	2.070	1.967	0
2026-02-20	2.070	2.080	2.070	2.070	1.967	539,883
2026-02-19	2.080	2.080	2.060	2.080	1.976	1,031,587
2026-02-18	2.070	2.080	2.065	2.070	1.967	685,954
2026-02-17	2.080	2.085	2.070	2.080	1.976	792,875
2026-02-16	2.080	2.080	2.070	2.070	1.967	756,960
2026-02-13	2.070	2.080	2.070	2.070	1.967	294,531
2026-02-12	2.070	2.080	2.070	2.070	1.967	796,826
2026-02-11	2.080	2.080	2.070	2.070	1.967	607,860
2026-02-10	2.080	2.090	2.070	2.090	1.986	1,389,231
2026-02-09	2.080	2.090	2.070	2.070	1.967	681,707
2026-02-06	2.060	2.080	2.060	2.080	1.976	773,841
2026-02-05	2.080	2.080	2.060	2.060	1.957	692,188
2026-02-04	2.080	2.080	2.070	2.070	1.967	813,369

← NewerPage 3 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.