Oryx International Growth Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 1,160.90 | 1,207.00 | 1,160.00 | 1,200.00 | 1,200.00 | 1,819 |
| 2023-03-27 | 1,160.00 | 1,220.00 | 1,160.00 | 1,160.00 | 1,160.00 | 9,417 |
| 2023-03-24 | 1,223.00 | 1,223.00 | 1,170.00 | 1,215.00 | 1,215.00 | 1,546 |
| 2023-03-23 | 1,220.00 | 1,223.00 | 1,177.00 | 1,220.00 | 1,220.00 | 2,408 |
| 2023-03-22 | 1,176.00 | 1,260.00 | 1,176.00 | 1,215.00 | 1,215.00 | 19,454 |
| 2023-03-21 | 1,170.00 | 1,227.60 | 1,170.00 | 1,215.00 | 1,215.00 | 2,763 |
| 2023-03-20 | 1,180.90 | 1,236.60 | 1,170.90 | 1,215.00 | 1,215.00 | 857 |
| 2023-03-17 | 1,180.00 | 1,248.00 | 1,180.00 | 1,180.00 | 1,180.00 | 3,691 |
| 2023-03-16 | 1,280.00 | 1,280.00 | 1,190.00 | 1,232.50 | 1,232.50 | 4,235 |
| 2023-03-15 | 1,265.00 | 1,265.00 | 1,190.00 | 1,265.00 | 1,265.00 | 1,724 |
| 2023-03-14 | 1,190.00 | 1,263.28 | 1,188.17 | 1,235.00 | 1,235.00 | 2,299 |
| 2023-03-13 | 1,274.00 | 1,280.00 | 1,190.00 | 1,235.00 | 1,235.00 | 6,387 |
| 2023-03-10 | 1,230.00 | 1,290.00 | 1,211.00 | 1,240.00 | 1,240.00 | 11,640 |
| 2023-03-09 | 1,285.00 | 1,285.00 | 1,237.20 | 1,247.50 | 1,247.50 | 3,475 |
| 2023-03-08 | 1,254.80 | 1,285.00 | 1,254.80 | 1,270.00 | 1,270.00 | 504 |
| 2023-03-07 | 1,285.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | 2,643 |
| 2023-03-06 | 1,255.00 | 1,285.20 | 1,255.00 | 1,270.00 | 1,270.00 | 8,340 |
| 2023-03-03 | 1,275.00 | 1,275.50 | 1,254.80 | 1,275.00 | 1,275.00 | 1,576 |
| 2023-03-02 | 1,249.00 | 1,275.50 | 1,248.50 | 1,260.00 | 1,260.00 | 2,799 |
| 2023-03-01 | 1,248.00 | 1,275.50 | 1,248.00 | 1,260.00 | 1,260.00 | 1,190 |
| 2023-02-28 | 1,235.00 | 1,278.00 | 1,235.00 | 1,260.00 | 1,260.00 | 4,878 |
| 2023-02-27 | 1,256.50 | 1,278.00 | 1,256.50 | 1,265.00 | 1,265.00 | 2,913 |
| 2023-02-24 | 1,270.00 | 1,278.00 | 1,241.20 | 1,270.00 | 1,270.00 | 1,312 |
| 2023-02-23 | 1,235.00 | 1,271.00 | 1,235.00 | 1,270.00 | 1,270.00 | 3,273 |
| 2023-02-22 | 1,256.00 | 1,275.00 | 1,256.00 | 1,275.00 | 1,275.00 | 2,918 |
| 2023-02-21 | 1,255.00 | 1,275.00 | 1,255.00 | 1,255.00 | 1,255.00 | 4,014 |
| 2023-02-20 | 1,260.00 | 1,281.90 | 1,241.20 | 1,260.00 | 1,260.00 | 8,251 |
| 2023-02-17 | 1,231.40 | 1,284.00 | 1,230.00 | 1,265.00 | 1,265.00 | 842 |
| 2023-02-16 | 1,230.00 | 1,287.90 | 1,230.00 | 1,265.00 | 1,265.00 | 7,345 |
| 2023-02-15 | 1,289.00 | 1,289.00 | 1,252.00 | 1,265.00 | 1,265.00 | 10,410 |
| 2023-02-14 | 1,289.00 | 1,289.00 | 1,252.00 | 1,265.00 | 1,265.00 | 1,500 |
| 2023-02-13 | 1,252.00 | 1,260.00 | 1,252.00 | 1,260.00 | 1,260.00 | 2,038 |
| 2023-02-10 | 1,250.10 | 1,300.00 | 1,230.00 | 1,265.00 | 1,265.00 | 5,583 |
| 2023-02-09 | 1,295.00 | 1,295.00 | 1,249.50 | 1,265.00 | 1,265.00 | 1,749 |
| 2023-02-08 | 1,289.90 | 1,289.90 | 1,230.00 | 1,265.00 | 1,265.00 | 2,167 |
| 2023-02-07 | 1,290.00 | 1,290.00 | 1,248.50 | 1,265.00 | 1,265.00 | 908 |
| 2023-02-06 | 1,265.00 | 1,300.00 | 1,241.00 | 1,265.00 | 1,265.00 | 10,091 |
| 2023-02-03 | 1,291.60 | 1,300.00 | 1,235.50 | 1,265.00 | 1,265.00 | 6,150 |
| 2023-02-02 | 1,295.00 | 1,295.00 | 1,235.10 | 1,295.00 | 1,295.00 | 3,229 |
| 2023-02-01 | 1,246.50 | 1,291.90 | 1,246.50 | 1,275.00 | 1,275.00 | 1,703 |
| 2023-01-31 | 1,300.00 | 1,300.00 | 1,245.00 | 1,245.00 | 1,245.00 | 2,668 |
| 2023-01-30 | 1,300.00 | 1,300.00 | 1,258.60 | 1,300.00 | 1,300.00 | 4,152 |
| 2023-01-27 | 1,300.00 | 1,300.00 | 1,256.00 | 1,300.00 | 1,300.00 | 1,665 |
| 2023-01-26 | 1,300.00 | 1,300.00 | 1,210.00 | 1,300.00 | 1,300.00 | 12,257 |
| 2023-01-25 | 1,271.00 | 1,280.00 | 1,235.00 | 1,235.00 | 1,235.00 | 3,072 |
| 2023-01-24 | 1,239.50 | 1,280.00 | 1,235.00 | 1,235.00 | 1,235.00 | 2,421 |
| 2023-01-23 | 1,271.00 | 1,280.00 | 1,231.50 | 1,235.00 | 1,235.00 | 4,485 |
| 2023-01-20 | 1,280.00 | 1,280.00 | 1,190.00 | 1,280.00 | 1,280.00 | 18,697 |
| 2023-01-19 | 1,170.00 | 1,255.00 | 1,170.00 | 1,215.00 | 1,215.00 | 8,489 |
| 2023-01-18 | 1,230.00 | 1,260.00 | 1,195.00 | 1,215.00 | 1,215.00 | 14,612 |
| 2023-01-17 | 1,230.00 | 1,230.00 | 1,182.50 | 1,230.00 | 1,230.00 | 4,700 |
| 2023-01-16 | 1,180.00 | 1,210.40 | 1,180.00 | 1,185.00 | 1,185.00 | 2,421 |
| 2023-01-13 | 1,208.20 | 1,220.00 | 1,135.00 | 1,180.00 | 1,180.00 | 7,297 |
| 2023-01-12 | 1,141.00 | 1,209.00 | 1,141.00 | 1,165.00 | 1,165.00 | 4,009 |
| 2023-01-11 | 1,179.00 | 1,200.00 | 1,133.50 | 1,155.00 | 1,155.00 | 6,909 |
| 2023-01-10 | 1,180.00 | 1,180.00 | 1,132.00 | 1,145.00 | 1,145.00 | 6,930 |
| 2023-01-09 | 1,163.20 | 1,180.00 | 1,126.00 | 1,145.00 | 1,145.00 | 6,433 |
| 2023-01-06 | 1,100.00 | 1,165.00 | 1,100.00 | 1,130.00 | 1,130.00 | 8,792 |
| 2023-01-05 | 1,030.00 | 1,100.00 | 1,030.00 | 1,062.50 | 1,062.50 | 1,414 |
| 2023-01-04 | 1,060.00 | 1,100.00 | 1,040.00 | 1,060.00 | 1,060.00 | 14,477 |
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.