Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.040	2.050	2.040	2.050	1.807	339,065
2025-02-19	2.040	2.050	2.035	2.035	1.794	489,099
2025-02-18	2.050	2.050	2.030	2.030	1.790	1,022,787
2025-02-17	2.040	2.050	2.040	2.050	1.807	985,500
2025-02-14	2.050	2.060	2.040	2.050	1.807	1,129,285
2025-02-13	2.050	2.050	2.040	2.040	1.799	372,360
2025-02-12	2.040	2.050	2.030	2.050	1.807	706,955
2025-02-11	2.040	2.050	2.030	2.030	1.790	893,000
2025-02-10	2.030	2.040	2.030	2.030	1.790	210,443
2025-02-07	2.025	2.035	2.020	2.030	1.790	1,118,134
2025-02-06	2.040	2.040	2.020	2.020	1.781	1,444,535
2025-02-05	2.040	2.050	2.030	2.050	1.807	558,589
2025-02-04	2.030	2.050	2.030	2.030	1.790	1,049,963
2025-02-03	2.040	2.045	2.030	2.030	1.790	992,746
2025-01-31	2.060	2.060	2.040	2.040	1.799	781,027
2025-01-30	2.050	2.060	2.050	2.050	1.807	536,002
2025-01-29	2.060	2.070	2.050	2.070	1.813	503,163
2025-01-28	2.070	2.070	2.050	2.050	1.795	688,350
2025-01-24	2.070	2.070	2.050	2.070	1.813	352,416
2025-01-23	2.060	2.070	2.050	2.060	1.804	602,821
2025-01-22	2.060	2.060	2.050	2.060	1.804	606,242
2025-01-21	2.050	2.060	2.050	2.060	1.804	464,209
2025-01-20	2.060	2.060	2.040	2.050	1.795	1,069,899
2025-01-17	2.060	2.060	2.050	2.050	1.795	200,608
2025-01-16	2.060	2.060	2.050	2.060	1.804	273,985
2025-01-15	2.055	2.060	2.050	2.050	1.795	274,264
2025-01-14	2.060	2.060	2.050	2.060	1.804	165,177
2025-01-13	2.060	2.060	2.040	2.050	1.795	957,980
2025-01-10	2.060	2.060	2.050	2.050	1.795	1,161,058
2025-01-09	2.060	2.060	2.050	2.050	1.795	428,225
2025-01-08	2.060	2.060	2.050	2.050	1.795	209,957
2025-01-07	2.060	2.065	2.050	2.050	1.795	1,065,572
2025-01-06	2.050	2.060	2.050	2.050	1.795	1,064,217
2025-01-03	2.060	2.060	2.050	2.050	1.795	69,226
2025-01-02	2.050	2.060	2.050	2.050	1.795	603,981
2024-12-31	2.080	2.080	2.050	2.050	1.795	184,664
2024-12-30	2.070	2.070	2.060	2.070	1.813	216,508
2024-12-27	2.070	2.080	2.070	2.080	1.809	201,906
2024-12-24	2.070	2.070	2.065	2.070	1.800	873,740
2024-12-23	2.050	2.070	2.050	2.070	1.800	1,259,706
2024-12-20	2.060	2.060	2.050	2.050	1.783	605,849
2024-12-19	2.060	2.065	2.050	2.060	1.792	320,643
2024-12-18	2.060	2.070	2.050	2.050	1.783	625,449
2024-12-17	2.060	2.080	2.050	2.050	1.783	2,107,988
2024-12-16	2.050	2.070	2.050	2.060	1.792	1,286,449
2024-12-13	2.050	2.060	2.040	2.050	1.783	1,593,875
2024-12-12	2.040	2.050	2.040	2.050	1.783	523,893
2024-12-11	2.050	2.050	2.040	2.050	1.783	510,379
2024-12-10	2.040	2.050	2.040	2.050	1.783	280,742
2024-12-09	2.040	2.050	2.040	2.050	1.783	2,029,341
2024-12-06	2.040	2.050	2.030	2.040	1.774	879,836
2024-12-05	2.050	2.050	2.030	2.040	1.774	638,831
2024-12-04	2.030	2.050	2.030	2.040	1.774	749,517
2024-12-03	2.040	2.040	2.030	2.040	1.774	742,754
2024-12-02	2.040	2.040	2.030	2.030	1.766	452,321
2024-11-29	2.040	2.040	2.030	2.030	1.766	498,753
2024-11-28	2.030	2.040	2.020	2.030	1.766	916,119
2024-11-27	2.040	2.040	2.030	2.040	1.763	679,995
2024-11-26	2.030	2.040	2.030	2.030	1.754	309,970
2024-11-25	2.040	2.040	2.030	2.030	1.754	661,553

← NewerPage 8 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.