Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	2.090	2.090	2.080	2.080	1.906	570,509
2025-08-12	2.080	2.090	2.080	2.080	1.906	454,934
2025-08-11	2.080	2.100	2.080	2.080	1.906	980,539
2025-08-08	2.080	2.090	2.070	2.080	1.906	538,327
2025-08-07	2.075	2.090	2.065	2.080	1.906	1,479,836
2025-08-06	2.070	2.080	2.065	2.070	1.897	528,515
2025-08-05	2.080	2.080	2.060	2.060	1.888	661,980
2025-08-04	2.080	2.080	2.060	2.070	1.897	805,880
2025-08-01	2.080	2.080	2.070	2.070	1.897	681,198
2025-07-31	2.070	2.080	2.065	2.070	1.897	620,368
2025-07-30	2.070	2.080	2.060	2.070	1.897	773,765
2025-07-29	2.070	2.080	2.070	2.070	1.885	657,889
2025-07-28	2.060	2.080	2.060	2.070	1.885	584,020
2025-07-25	2.060	2.070	2.055	2.060	1.876	475,127
2025-07-24	2.070	2.070	2.050	2.060	1.876	2,135,330
2025-07-23	2.060	2.070	2.060	2.060	1.876	825,011
2025-07-22	2.070	2.080	2.060	2.060	1.876	942,655
2025-07-21	2.060	2.080	2.060	2.060	1.876	1,016,918
2025-07-18	2.060	2.060	2.050	2.060	1.876	547,894
2025-07-17	2.060	2.060	2.050	2.050	1.867	693,254
2025-07-16	2.050	2.060	2.050	2.050	1.867	698,229
2025-07-15	2.060	2.060	2.050	2.050	1.867	1,301,353
2025-07-14	2.050	2.060	2.050	2.050	1.867	429,962
2025-07-11	2.050	2.060	2.040	2.040	1.857	689,947
2025-07-10	2.050	2.060	2.040	2.050	1.867	674,600
2025-07-09	2.060	2.060	2.040	2.040	1.857	1,323,188
2025-07-08	2.040	2.055	2.040	2.050	1.867	1,051,871
2025-07-07	2.040	2.050	2.040	2.040	1.857	798,678
2025-07-04	2.050	2.050	2.040	2.050	1.867	665,889
2025-07-03	2.040	2.050	2.040	2.050	1.867	479,475
2025-07-02	2.050	2.050	2.035	2.040	1.857	411,417
2025-07-01	2.040	2.050	2.030	2.040	1.857	540,478
2025-06-30	2.030	2.040	2.030	2.030	1.848	203,691
2025-06-27	2.040	2.040	2.030	2.030	1.848	622,349
2025-06-26	2.040	2.050	2.030	2.040	1.846	687,903
2025-06-25	2.040	2.040	2.030	2.030	1.837	613,045
2025-06-24	2.030	2.040	2.015	2.030	1.837	874,495
2025-06-23	2.030	2.030	2.010	2.020	1.828	1,010,661
2025-06-20	2.040	2.040	2.020	2.020	1.828	1,398,365
2025-06-19	2.020	2.030	2.020	2.030	1.837	682,672
2025-06-18	2.030	2.040	2.020	2.020	1.828	1,501,595
2025-06-17	2.040	2.040	2.030	2.030	1.837	1,184,618
2025-06-16	2.040	2.050	2.030	2.030	1.837	1,015,104
2025-06-13	2.050	2.050	2.030	2.030	1.837	378,759
2025-06-12	2.050	2.050	2.030	2.050	1.855	691,402
2025-06-11	2.030	2.050	2.030	2.040	1.846	1,090,982
2025-06-10	2.040	2.040	2.030	2.040	1.846	570,239
2025-06-06	2.040	2.050	2.030	2.030	1.837	621,402
2025-06-05	2.040	2.040	2.030	2.030	1.837	681,388
2025-06-04	2.030	2.040	2.020	2.040	1.846	998,811
2025-06-03	2.030	2.030	2.010	2.010	1.819	1,245,259
2025-06-02	2.030	2.040	2.020	2.020	1.828	572,883
2025-05-30	2.020	2.050	2.010	2.030	1.837	1,685,324
2025-05-29	2.050	2.050	2.020	2.020	1.828	2,172,700
2025-05-28	2.050	2.060	2.045	2.060	1.852	534,340
2025-05-27	2.060	2.060	2.040	2.040	1.834	547,667
2025-05-26	2.050	2.060	2.040	2.060	1.852	683,098
2025-05-23	2.050	2.050	2.040	2.050	1.843	672,057
2025-05-22	2.050	2.050	2.040	2.050	1.843	444,076
2025-05-21	2.050	2.050	2.035	2.040	1.834	776,637

← NewerPage 6 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.