Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.080	2.080	2.070	2.070	1.967	545,711
2026-02-02	2.080	2.080	2.060	2.070	1.967	959,931
2026-01-30	2.065	2.080	2.060	2.060	1.957	653,669
2026-01-29	2.060	2.070	2.060	2.060	1.957	583,586
2026-01-28	2.090	2.090	2.070	2.070	1.955	1,199,838
2026-01-27	2.090	2.090	2.080	2.080	1.965	465,298
2026-01-23	2.080	2.090	2.070	2.080	1.965	496,004
2026-01-22	2.090	2.090	2.070	2.080	1.965	374,766
2026-01-21	2.090	2.090	2.070	2.090	1.974	773,626
2026-01-20	2.070	2.090	2.070	2.090	1.974	731,484
2026-01-19	2.070	2.080	2.070	2.080	1.965	344,769
2026-01-16	2.080	2.080	2.070	2.070	1.955	389,849
2026-01-15	2.070	2.080	2.060	2.080	1.965	300,184
2026-01-14	2.080	2.080	2.060	2.070	1.955	475,677
2026-01-13	2.070	2.080	2.070	2.080	1.965	319,995
2026-01-12	2.070	2.080	2.065	2.070	1.955	287,553
2026-01-09	2.060	2.080	2.060	2.070	1.955	232,558
2026-01-08	2.070	2.080	2.060	2.060	1.946	337,819
2026-01-07	2.060	2.080	2.055	2.070	1.955	368,345
2026-01-06	2.060	2.080	2.050	2.050	1.936	703,729
2026-01-05	2.060	2.070	2.055	2.060	1.946	558,281
2026-01-02	2.050	2.060	2.050	2.060	1.946	198,943
2025-12-31	2.060	2.060	2.050	2.050	1.936	556,446
2025-12-30	2.050	2.060	2.040	2.050	1.936	527,588
2025-12-29	2.050	2.060	2.050	2.060	1.934	174,650
2025-12-24	2.070	2.070	2.050	2.050	1.925	1,036,415
2025-12-23	2.060	2.070	2.050	2.060	1.934	1,427,317
2025-12-22	2.050	2.070	2.050	2.060	1.934	715,953
2025-12-19	2.050	2.060	2.040	2.050	1.925	1,586,166
2025-12-18	2.060	2.060	2.050	2.050	1.925	276,958
2025-12-17	2.050	2.060	2.050	2.050	1.925	693,581
2025-12-16	2.050	2.050	2.040	2.050	1.925	597,866
2025-12-15	2.040	2.050	2.040	2.050	1.925	1,089,479
2025-12-12	2.040	2.050	2.040	2.040	1.916	1,311,255
2025-12-11	2.060	2.070	2.030	2.040	1.916	4,258,410
2025-12-10	2.060	2.080	2.055	2.060	1.934	934,112
2025-12-09	2.060	2.060	2.050	2.050	1.925	506,411
2025-12-08	2.050	2.060	2.050	2.050	1.925	673,616
2025-12-05	2.060	2.060	2.050	2.060	1.934	536,683
2025-12-04	2.060	2.060	2.050	2.050	1.925	514,316
2025-12-03	2.060	2.060	2.050	2.050	1.925	436,169
2025-12-02	2.050	2.060	2.050	2.060	1.934	973,278
2025-12-01	2.050	2.060	2.050	2.050	1.925	941,825
2025-11-28	2.060	2.060	2.050	2.050	1.925	917,879
2025-11-27	2.050	2.060	2.050	2.050	1.925	806,861
2025-11-26	2.060	2.070	2.050	2.060	1.923	545,481
2025-11-25	2.070	2.080	2.050	2.050	1.914	1,144,271
2025-11-24	2.060	2.060	2.050	2.050	1.914	440,915
2025-11-21	2.050	2.070	2.050	2.070	1.932	471,771
2025-11-20	2.060	2.070	2.050	2.070	1.932	737,719
2025-11-19	2.060	2.060	2.050	2.060	1.923	565,247
2025-11-18	2.060	2.060	2.050	2.050	1.914	660,334
2025-11-17	2.060	2.060	2.050	2.060	1.923	465,085
2025-11-14	2.060	2.060	2.050	2.050	1.914	399,392
2025-11-13	2.050	2.060	2.050	2.050	1.914	634,698
2025-11-12	2.060	2.060	2.050	2.050	1.914	629,622
2025-11-11	2.040	2.060	2.040	2.060	1.923	936,813
2025-11-10	2.045	2.050	2.040	2.050	1.914	616,811
2025-11-07	2.040	2.060	2.040	2.040	1.904	1,271,409
2025-11-06	2.040	2.050	2.030	2.040	1.904	1,467,830

← NewerPage 4 of 5 · 253 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.