Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.020	2.030	2.010	2.010	2.010	618,241
2026-10-15	2.010	2.020	2.010	2.020	2.020	824,922
2026-10-14	2.010	2.020	2.010	2.020	2.020	401,344
2026-10-13	2.015	2.020	2.000	2.010	2.010	795,491
2026-10-12	2.020	2.030	2.010	2.010	2.010	515,129
2026-10-09	2.000	2.030	1.995	2.020	2.020	726,740
2026-10-08	1.990	2.000	1.990	1.995	1.995	660,507
2026-10-07	1.980	2.000	1.980	1.990	1.990	842,235
2026-10-06	1.970	1.995	1.970	1.975	1.975	997,507
2026-10-05	1.960	1.980	1.955	1.970	1.970	245,731
2026-10-02	1.975	1.975	1.930	1.960	1.960	2,337,387
2026-10-01	2.000	2.000	1.980	1.980	1.980	1,492,292
2026-09-30	2.000	2.010	1.960	1.995	1.995	2,284,105
2026-09-29	2.010	2.010	2.000	2.000	2.000	1,178,727
2026-09-28	2.020	2.025	1.995	2.010	1.997	2,187,870
2026-09-25	2.020	2.030	2.020	2.020	2.007	542,177
2026-09-24	2.030	2.030	2.020	2.030	2.017	1,249,497
2026-09-23	2.040	2.040	2.030	2.030	2.017	374,317
2026-09-22	2.035	2.040	2.025	2.040	2.027	975,465
2026-09-21	2.040	2.040	2.030	2.030	2.017	449,192
2026-09-18	2.040	2.040	2.030	2.040	2.027	525,131
2026-09-17	2.030	2.040	2.020	2.040	2.027	974,005
2026-09-16	2.030	2.040	2.020	2.030	2.017	1,160,634
2026-09-15	2.020	2.020	2.010	2.020	2.007	1,440,561
2026-09-14	2.030	2.030	2.010	2.010	1.997	1,652,122
2026-09-11	2.050	2.050	2.020	2.050	2.037	1,375,329
2026-09-10	2.050	2.060	2.040	2.040	2.027	623,092
2026-09-09	2.050	2.060	2.040	2.050	2.037	331,496
2026-09-08	2.060	2.060	2.040	2.050	2.037	686,175
2026-09-07	2.060	2.070	2.050	2.050	2.037	613,061
2026-09-04	2.030	2.070	2.030	2.070	2.057	932,089
2026-09-03	2.050	2.050	2.030	2.030	2.017	1,080,251
2026-09-02	2.060	2.070	2.050	2.050	2.037	3,560,342
2026-09-01	2.070	2.070	2.060	2.060	2.047	603,712
2026-08-31	2.060	2.070	2.060	2.060	2.047	640,255
2026-08-28	2.070	2.070	2.060	2.060	2.047	870,978
2026-08-27	2.080	2.085	2.070	2.070	2.043	1,332,089
2026-08-26	2.090	2.090	2.080	2.080	2.053	1,197,838
2026-08-25	2.080	2.090	2.075	2.080	2.053	578,886
2026-08-24	2.080	2.080	2.070	2.070	2.043	818,561
2026-08-21	2.070	2.080	2.070	2.080	2.053	429,383
2026-08-20	2.070	2.080	2.070	2.070	2.043	230,059
2026-08-19	2.070	2.080	2.065	2.070	2.043	556,911
2026-08-18	2.070	2.080	2.060	2.070	2.043	524,532
2026-08-17	2.070	2.070	2.060	2.060	2.033	805,542
2026-08-14	2.070	2.070	2.060	2.070	2.043	408,909
2026-08-13	2.060	2.070	2.060	2.070	2.043	475,312
2026-08-12	2.060	2.070	2.060	2.060	2.033	357,490
2026-08-11	2.060	2.075	2.060	2.060	2.033	520,053
2026-08-10	2.070	2.070	2.060	2.060	2.033	772,541
2026-08-07	2.070	2.070	2.060	2.070	2.043	729,199
2026-08-06	2.070	2.070	2.060	2.060	2.033	483,253
2026-08-05	2.050	2.070	2.050	2.070	2.043	733,109
2026-08-04	2.060	2.070	2.050	2.050	2.023	325,173
2026-08-03	2.060	2.080	2.050	2.060	2.033	747,696
2026-07-31	2.070	2.070	2.050	2.060	2.033	893,006
2026-07-30	2.080	2.080	2.060	2.060	2.033	667,745
2026-07-29	2.070	2.090	2.070	2.090	2.049	704,913
2026-07-28	2.080	2.080	2.065	2.080	2.040	765,921
2026-07-27	2.070	2.080	2.060	2.070	2.030	497,762

Page 1 of 22 · 1,267 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.