Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.040	2.040	2.030	2.030	1.754	661,553
2024-11-22	2.040	2.040	2.020	2.040	1.763	726,703
2024-11-21	2.040	2.040	2.020	2.030	1.754	2,260,611
2024-11-20	2.040	2.050	2.030	2.030	1.754	736,587
2024-11-19	2.050	2.050	2.030	2.040	1.763	627,139
2024-11-18	2.040	2.050	2.040	2.050	1.771	690,761
2024-11-15	2.040	2.040	2.030	2.030	1.754	333,962
2024-11-14	2.040	2.050	2.030	2.040	1.763	593,221
2024-11-13	2.050	2.050	2.035	2.050	1.771	947,974
2024-11-12	2.040	2.050	2.040	2.050	1.771	853,419
2024-11-11	2.040	2.050	2.035	2.040	1.763	629,363
2024-11-08	2.040	2.040	2.030	2.040	1.763	836,643
2024-11-07	2.040	2.050	2.035	2.040	1.763	820,558
2024-11-06	2.040	2.050	2.035	2.040	1.763	1,016,586
2024-11-05	2.030	2.050	2.030	2.050	1.771	782,002
2024-11-04	2.040	2.040	2.030	2.030	1.754	193,584
2024-11-01	2.040	2.040	2.030	2.030	1.754	592,024
2024-10-31	2.050	2.050	2.030	2.030	1.754	736,289
2024-10-30	2.040	2.060	2.030	2.050	1.771	743,463
2024-10-29	2.040	2.050	2.030	2.050	1.759	710,804
2024-10-28	2.040	2.050	2.040	2.040	1.751	605,187
2024-10-25	2.050	2.050	2.035	2.040	1.751	569,627
2024-10-24	2.040	2.050	2.040	2.040	1.751	550,752
2024-10-23	2.030	2.040	2.020	2.030	1.742	1,277,722
2024-10-22	2.030	2.030	2.020	2.020	1.733	805,095
2024-10-21	2.030	2.040	2.030	2.030	1.742	312,880
2024-10-18	2.030	2.040	2.030	2.030	1.742	285,963
2024-10-17	2.050	2.050	2.030	2.030	1.742	523,137
2024-10-16	2.040	2.050	2.030	2.050	1.759	493,369
2024-10-15	2.030	2.050	2.020	2.040	1.751	1,127,978
2024-10-14	2.040	2.040	2.020	2.020	1.733	707,107
2024-10-11	2.040	2.050	2.040	2.040	1.751	902,659
2024-10-10	2.040	2.040	2.030	2.030	1.742	317,862
2024-10-09	2.030	2.040	2.020	2.040	1.751	642,398
2024-10-08	2.030	2.040	2.020	2.030	1.742	1,065,213
2024-10-07	2.040	2.045	2.030	2.030	1.742	302,438
2024-10-04	2.040	2.050	2.035	2.040	1.751	335,257
2024-10-03	2.040	2.050	2.040	2.040	1.751	503,771
2024-10-02	2.050	2.050	2.040	2.040	1.751	568,401
2024-10-01	2.040	2.050	2.040	2.040	1.751	253,410
2024-09-30	2.050	2.050	2.045	2.050	1.759	153,981
2024-09-27	2.040	2.050	2.040	2.050	1.759	380,085
2024-09-26	2.050	2.060	2.040	2.060	1.756	453,201
2024-09-25	2.050	2.060	2.040	2.040	1.739	531,246
2024-09-24	2.050	2.050	2.040	2.050	1.747	511,902
2024-09-23	2.050	2.050	2.040	2.040	1.739	592,190
2024-09-20	2.050	2.050	2.040	2.040	1.739	232,959
2024-09-19	2.040	2.050	2.040	2.040	1.739	373,455
2024-09-18	2.050	2.060	2.040	2.040	1.739	512,087
2024-09-17	2.050	2.050	2.040	2.040	1.739	675,440
2024-09-16	2.050	2.050	2.040	2.050	1.747	139,118
2024-09-13	2.050	2.050	2.040	2.040	1.739	539,720
2024-09-12	2.040	2.050	2.040	2.040	1.739	548,783
2024-09-11	2.040	2.050	2.040	2.040	1.739	126,982
2024-09-10	2.040	2.050	2.040	2.040	1.739	568,487
2024-09-09	2.050	2.050	2.030	2.030	1.730	661,795
2024-09-06	2.050	2.050	2.040	2.040	1.739	206,355
2024-09-05	2.050	2.050	2.040	2.040	1.739	99,733
2024-09-04	2.050	2.050	2.030	2.040	1.739	345,562
2024-09-03	2.050	2.050	2.040	2.040	1.739	620,567

← NewerPage 9 of 22 · 1,266 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.