Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.050	2.050	2.040	2.050	1.843	331,259
2025-05-19	2.050	2.050	2.040	2.050	1.843	854,673
2025-05-16	2.050	2.050	2.040	2.050	1.843	570,180
2025-05-15	2.050	2.050	2.040	2.040	1.834	791,964
2025-05-14	2.050	2.050	2.040	2.050	1.843	411,634
2025-05-13	2.050	2.055	2.040	2.040	1.834	731,814
2025-05-12	2.040	2.050	2.040	2.040	1.834	537,532
2025-05-09	2.040	2.050	2.040	2.050	1.843	329,816
2025-05-08	2.040	2.050	2.035	2.040	1.834	423,475
2025-05-07	2.050	2.050	2.030	2.050	1.843	712,809
2025-05-06	2.030	2.050	2.030	2.040	1.834	441,793
2025-05-05	2.030	2.050	2.030	2.030	1.825	413,363
2025-05-02	2.040	2.050	2.020	2.030	1.825	1,323,133
2025-05-01	2.040	2.040	2.030	2.030	1.825	548,028
2025-04-30	2.020	2.050	2.020	2.040	1.834	846,715
2025-04-29	2.020	2.030	2.020	2.020	1.816	509,971
2025-04-28	2.020	2.030	2.020	2.030	1.814	803,548
2025-04-24	2.020	2.030	2.010	2.010	1.796	856,069
2025-04-23	2.010	2.020	2.005	2.020	1.805	715,929
2025-04-22	2.000	2.010	2.000	2.000	1.787	606,940
2025-04-17	2.010	2.010	1.995	2.010	1.796	753,526
2025-04-16	2.000	2.010	1.990	2.010	1.796	1,274,269
2025-04-15	2.000	2.010	1.990	2.000	1.787	1,113,718
2025-04-14	1.995	2.010	1.995	1.995	1.782	720,227
2025-04-11	1.985	2.000	1.985	1.995	1.782	874,351
2025-04-10	1.985	1.990	1.980	1.990	1.778	875,676
2025-04-09	1.970	1.980	1.940	1.960	1.751	1,256,634
2025-04-08	1.950	1.995	1.940	1.980	1.769	1,453,583
2025-04-07	1.940	1.955	1.890	1.950	1.742	2,156,980
2025-04-04	2.000	2.010	1.980	1.990	1.778	1,317,795
2025-04-03	2.010	2.020	2.000	2.010	1.796	1,143,532
2025-04-02	2.020	2.020	2.010	2.020	1.805	782,219
2025-04-01	2.020	2.030	2.020	2.020	1.805	631,299
2025-03-31	2.020	2.030	2.010	2.020	1.805	885,937
2025-03-28	2.030	2.030	2.010	2.010	1.796	834,428
2025-03-27	2.030	2.040	2.020	2.040	1.810	425,973
2025-03-26	2.030	2.040	2.020	2.020	1.792	567,158
2025-03-25	2.020	2.030	2.010	2.030	1.801	828,994
2025-03-24	2.020	2.020	2.010	2.020	1.792	335,320
2025-03-21	2.020	2.020	2.010	2.010	1.783	598,152
2025-03-20	2.020	2.030	2.010	2.020	1.792	817,037
2025-03-19	2.030	2.030	2.010	2.020	1.792	715,291
2025-03-18	2.010	2.030	2.010	2.030	1.801	848,177
2025-03-17	2.020	2.020	2.010	2.020	1.792	862,856
2025-03-14	2.000	2.020	2.000	2.010	1.783	590,634
2025-03-13	2.010	2.020	1.995	1.995	1.770	829,367
2025-03-12	2.030	2.030	2.000	2.000	1.774	664,650
2025-03-11	2.030	2.030	2.010	2.020	1.792	752,668
2025-03-10	2.030	2.040	2.020	2.030	1.801	189,844
2025-03-07	2.030	2.040	2.020	2.030	1.801	418,169
2025-03-06	2.030	2.040	2.025	2.030	1.801	357,101
2025-03-05	2.040	2.040	2.020	2.020	1.792	1,195,378
2025-03-04	2.030	2.040	2.030	2.040	1.810	177,139
2025-03-03	2.030	2.040	2.025	2.040	1.810	823,596
2025-02-28	2.030	2.040	2.020	2.030	1.801	1,078,670
2025-02-27	2.020	2.040	2.020	2.030	1.801	659,323
2025-02-26	2.030	2.040	2.030	2.040	1.799	612,805
2025-02-25	2.030	2.040	2.025	2.030	1.790	1,066,402
2025-02-24	2.040	2.040	2.020	2.020	1.781	967,803
2025-02-21	2.045	2.050	2.030	2.030	1.790	1,095,978

← NewerPage 7 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.