Oryx International Growth Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,350.00 | 1,367.00 | 1,350.00 | 1,350.00 | 1,350.00 | 2,303 |
| 2024-06-06 | 1,350.00 | 1,375.00 | 1,340.00 | 1,375.00 | 1,375.00 | 2,436 |
| 2024-06-05 | 1,360.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,375.00 | 6,971 |
| 2024-06-04 | 1,360.00 | 1,384.00 | 1,360.00 | 1,380.00 | 1,380.00 | 6,693 |
| 2024-06-03 | 1,350.00 | 1,405.00 | 1,350.00 | 1,360.00 | 1,360.00 | 16,528 |
| 2024-05-31 | 1,400.00 | 1,409.00 | 1,350.00 | 1,400.00 | 1,400.00 | 12,402 |
| 2024-05-30 | 1,400.00 | 1,440.00 | 1,350.00 | 1,350.00 | 1,350.00 | 5,667 |
| 2024-05-29 | 1,450.00 | 1,450.00 | 1,400.40 | 1,450.00 | 1,450.00 | 405 |
| 2024-05-28 | 1,440.00 | 1,450.00 | 1,400.00 | 1,420.00 | 1,420.00 | 7,722 |
| 2024-05-24 | 1,440.00 | 1,446.00 | 1,381.00 | 1,440.00 | 1,440.00 | 14,425 |
| 2024-05-23 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,430.00 | 12,994 |
| 2024-05-22 | 1,400.00 | 1,449.00 | 1,390.80 | 1,400.00 | 1,400.00 | 7,463 |
| 2024-05-21 | 1,420.00 | 1,430.00 | 1,395.00 | 1,420.00 | 1,420.00 | 26,301 |
| 2024-05-20 | 1,420.00 | 1,430.00 | 1,386.00 | 1,405.00 | 1,405.00 | 7,414 |
| 2024-05-17 | 1,419.00 | 1,420.00 | 1,378.00 | 1,385.00 | 1,385.00 | 16,949 |
| 2024-05-16 | 1,390.00 | 1,419.00 | 1,361.00 | 1,400.00 | 1,400.00 | 19,117 |
| 2024-05-15 | 1,380.00 | 1,410.00 | 1,380.00 | 1,410.00 | 1,410.00 | 19,819 |
| 2024-05-14 | 1,380.00 | 1,440.00 | 1,311.00 | 1,400.00 | 1,400.00 | 23,555 |
| 2024-05-13 | 1,301.00 | 1,379.00 | 1,301.00 | 1,345.00 | 1,345.00 | 5,292 |
| 2024-05-10 | 1,300.00 | 1,375.00 | 1,255.00 | 1,300.00 | 1,300.00 | 18,766 |
| 2024-05-09 | 1,260.00 | 1,289.00 | 1,210.00 | 1,260.00 | 1,260.00 | 4,080 |
| 2024-05-08 | 1,250.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 12,243 |
| 2024-05-07 | 1,200.00 | 1,240.00 | 1,200.00 | 1,200.00 | 1,200.00 | 2,013 |
| 2024-05-03 | 1,200.00 | 1,240.00 | 1,189.68 | 1,225.00 | 1,225.00 | 2,363 |
| 2024-05-02 | 1,200.00 | 1,250.00 | 1,180.00 | 1,200.00 | 1,200.00 | 1,576 |
| 2024-05-01 | 1,190.00 | 1,236.00 | 1,185.00 | 1,190.00 | 1,190.00 | 1,633 |
| 2024-04-30 | 1,180.00 | 1,237.50 | 1,180.00 | 1,180.00 | 1,180.00 | 3,109 |
| 2024-04-29 | 1,200.00 | 1,250.00 | 1,181.50 | 1,200.00 | 1,200.00 | 6,408 |
| 2024-04-26 | 1,180.00 | 1,208.00 | 1,172.50 | 1,180.00 | 1,180.00 | 5,580 |
| 2024-04-25 | 1,160.00 | 1,190.00 | 1,160.00 | 1,190.00 | 1,190.00 | 10,765 |
| 2024-04-24 | 1,160.00 | 1,177.00 | 1,150.00 | 1,160.00 | 1,160.00 | 8,076 |
| 2024-04-23 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,170.00 | 8,332 |
| 2024-04-22 | 1,160.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,200.00 | 17,312 |
| 2024-04-19 | 1,160.00 | 1,180.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,625 |
| 2024-04-18 | 1,170.00 | 1,180.00 | 1,160.00 | 1,160.00 | 1,160.00 | 5,620 |
| 2024-04-17 | 1,140.00 | 1,185.00 | 1,140.00 | 1,185.00 | 1,185.00 | 6,014 |
| 2024-04-16 | 1,140.00 | 1,168.00 | 1,131.00 | 1,150.00 | 1,150.00 | 4,697 |
| 2024-04-15 | 1,151.00 | 1,169.60 | 1,146.00 | 1,150.00 | 1,150.00 | 11,175 |
| 2024-04-12 | 1,190.00 | 1,190.00 | 1,155.00 | 1,185.00 | 1,185.00 | 7,062 |
| 2024-04-11 | 1,170.00 | 1,185.00 | 1,130.00 | 1,160.00 | 1,160.00 | 9,962 |
| 2024-04-10 | 1,170.00 | 1,190.00 | 1,136.00 | 1,165.00 | 1,165.00 | 6,209 |
| 2024-04-09 | 1,136.00 | 1,175.00 | 1,136.00 | 1,160.00 | 1,160.00 | 1,157 |
| 2024-04-08 | 1,150.00 | 1,190.00 | 1,130.00 | 1,155.00 | 1,155.00 | 15,929 |
| 2024-04-05 | 1,150.00 | 1,170.00 | 1,142.60 | 1,170.00 | 1,170.00 | 8,400 |
| 2024-04-04 | 1,142.00 | 1,165.00 | 1,141.00 | 1,165.00 | 1,165.00 | 5,568 |
| 2024-04-03 | 1,150.00 | 1,165.00 | 1,141.00 | 1,165.00 | 1,165.00 | 3,716 |
| 2024-04-02 | 1,150.00 | 1,165.00 | 1,131.00 | 1,165.00 | 1,165.00 | 5,447 |
| 2024-03-28 | 1,145.00 | 1,172.50 | 1,145.00 | 1,172.50 | 1,172.50 | 17,920 |
| 2024-03-27 | 1,145.00 | 1,170.00 | 1,145.00 | 1,170.00 | 1,170.00 | 6,371 |
| 2024-03-26 | 1,160.00 | 1,169.00 | 1,145.00 | 1,160.00 | 1,160.00 | 2,802 |
| 2024-03-25 | 1,190.00 | 1,190.00 | 1,140.00 | 1,140.00 | 1,140.00 | 17,975 |
| 2024-03-22 | 1,180.00 | 1,180.00 | 1,140.00 | 1,170.00 | 1,170.00 | 2,404 |
| 2024-03-21 | 1,135.00 | 1,165.00 | 1,135.00 | 1,165.00 | 1,165.00 | 12,562 |
| 2024-03-20 | 1,130.00 | 1,200.00 | 1,105.00 | 1,165.00 | 1,165.00 | 2,739 |
| 2024-03-19 | 1,160.00 | 1,167.50 | 1,135.00 | 1,167.50 | 1,167.50 | 4,452 |
| 2024-03-18 | 1,160.00 | 1,163.00 | 1,132.50 | 1,160.00 | 1,160.00 | 22,247 |
| 2024-03-15 | 1,165.00 | 1,167.00 | 1,141.00 | 1,165.00 | 1,165.00 | 5,680 |
| 2024-03-14 | 1,169.00 | 1,169.00 | 1,141.00 | 1,152.50 | 1,152.50 | 1,519 |
| 2024-03-13 | 1,173.50 | 1,173.50 | 1,141.00 | 1,155.00 | 1,155.00 | 8,450 |
| 2024-03-12 | 1,135.00 | 1,173.50 | 1,135.00 | 1,155.00 | 1,155.00 | 11,018 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.