Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.050	2.060	2.040	2.040	1.904	1,598,691
2025-11-04	2.050	2.060	2.040	2.040	1.904	513,111
2025-11-03	2.040	2.055	2.040	2.050	1.914	741,763
2025-10-31	2.050	2.050	2.040	2.040	1.904	1,183,795
2025-10-30	2.050	2.050	2.040	2.040	1.904	804,243
2025-10-29	2.050	2.060	2.050	2.060	1.911	589,213
2025-10-28	2.040	2.050	2.040	2.050	1.902	584,637
2025-10-27	2.050	2.050	2.040	2.050	1.902	846,168
2025-10-24	2.050	2.060	2.040	2.040	1.892	395,784
2025-10-23	2.050	2.060	2.040	2.050	1.902	1,115,864
2025-10-22	2.050	2.060	2.040	2.060	1.911	1,151,994
2025-10-21	2.050	2.060	2.045	2.050	1.902	936,121
2025-10-20	2.050	2.060	2.045	2.060	1.911	459,404
2025-10-17	2.050	2.050	2.030	2.040	1.892	453,858
2025-10-16	2.040	2.060	2.040	2.050	1.902	1,399,335
2025-10-15	2.050	2.050	2.030	2.030	1.883	1,311,348
2025-10-14	2.045	2.050	2.040	2.040	1.892	573,211
2025-10-13	2.060	2.060	2.040	2.040	1.892	657,839
2025-10-10	2.060	2.060	2.045	2.060	1.911	631,555
2025-10-09	2.060	2.060	2.040	2.050	1.902	545,195
2025-10-08	2.050	2.070	2.040	2.050	1.902	1,232,471
2025-10-07	2.060	2.070	2.040	2.050	1.902	1,315,274
2025-10-06	2.050	2.060	2.050	2.050	1.902	214,521
2025-10-03	2.050	2.070	2.050	2.050	1.902	818,284
2025-10-02	2.060	2.060	2.050	2.060	1.911	1,065,735
2025-10-01	2.050	2.070	2.050	2.060	1.911	614,716
2025-09-30	2.060	2.070	2.050	2.050	1.902	736,724
2025-09-29	2.060	2.080	2.060	2.060	1.911	420,184
2025-09-26	2.080	2.090	2.070	2.080	1.918	709,021
2025-09-25	2.080	2.080	2.060	2.070	1.909	1,490,803
2025-09-24	2.080	2.080	2.070	2.070	1.909	1,000,808
2025-09-23	2.070	2.090	2.070	2.080	1.918	1,017,931
2025-09-22	2.070	2.100	2.070	2.080	1.918	1,990,003
2025-09-19	2.060	2.080	2.055	2.070	1.909	789,289
2025-09-18	2.050	2.060	2.040	2.050	1.890	479,098
2025-09-17	2.050	2.060	2.030	2.050	1.890	1,173,835
2025-09-16	2.050	2.060	2.035	2.060	1.900	784,782
2025-09-15	2.030	2.050	2.010	2.040	1.881	1,651,584
2025-09-12	2.050	2.050	2.020	2.030	1.872	1,627,661
2025-09-11	2.070	2.070	2.040	2.040	1.881	2,051,238
2025-09-10	2.060	2.070	2.050	2.070	1.909	678,040
2025-09-09	2.060	2.070	2.050	2.070	1.909	760,512
2025-09-08	2.050	2.070	2.050	2.060	1.900	884,280
2025-09-05	2.050	2.070	2.045	2.060	1.900	1,171,840
2025-09-04	2.040	2.050	2.040	2.050	1.890	778,833
2025-09-03	2.040	2.040	2.025	2.030	1.872	1,120,217
2025-09-02	2.050	2.050	2.040	2.040	1.881	904,428
2025-09-01	2.070	2.070	2.040	2.040	1.881	1,089,350
2025-08-29	2.050	2.060	2.050	2.050	1.890	498,623
2025-08-28	2.050	2.050	2.040	2.040	1.881	1,464,624
2025-08-27	2.080	2.080	2.070	2.080	1.906	722,002
2025-08-26	2.090	2.100	2.080	2.080	1.906	1,207,644
2025-08-25	2.080	2.085	2.070	2.080	1.906	779,881
2025-08-22	2.090	2.090	2.070	2.070	1.897	1,175,376
2025-08-21	2.120	2.120	2.080	2.080	1.906	1,466,907
2025-08-20	2.100	2.120	2.085	2.120	1.943	2,153,317
2025-08-19	2.090	2.100	2.080	2.100	1.924	1,322,203
2025-08-18	2.090	2.100	2.070	2.090	1.915	2,207,164
2025-08-15	2.080	2.090	2.080	2.080	1.906	351,019
2025-08-14	2.080	2.090	2.080	2.080	1.906	1,204,210

← NewerPage 5 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.