Oryx International Growth Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,330.00 | 1,344.00 | 1,290.00 | 1,330.00 | 1,330.00 | 10,620 |
| 2022-04-12 | 1,330.00 | 1,350.00 | 1,270.00 | 1,330.00 | 1,330.00 | 7,830 |
| 2022-04-11 | 1,330.00 | 1,357.50 | 1,290.00 | 1,330.00 | 1,330.00 | 7,393 |
| 2022-04-08 | 1,340.00 | 1,360.00 | 1,298.00 | 1,330.00 | 1,330.00 | 2,892 |
| 2022-04-07 | 1,250.00 | 1,360.00 | 1,226.00 | 1,330.00 | 1,330.00 | 4,585 |
| 2022-04-06 | 1,340.00 | 1,356.00 | 1,220.00 | 1,290.00 | 1,290.00 | 6,880 |
| 2022-04-05 | 1,350.00 | 1,400.00 | 1,285.00 | 1,340.00 | 1,340.00 | 1,062 |
| 2022-04-04 | 1,390.00 | 1,430.00 | 1,300.00 | 1,350.00 | 1,350.00 | 4,036 |
| 2022-04-01 | 1,480.00 | 1,496.00 | 1,340.00 | 1,390.00 | 1,390.00 | 10,801 |
| 2022-03-31 | 1,480.00 | 1,499.00 | 1,430.00 | 1,480.00 | 1,480.00 | 5,591 |
| 2022-03-30 | 1,480.00 | 1,515.00 | 1,426.00 | 1,480.00 | 1,480.00 | 1,996 |
| 2022-03-29 | 1,490.00 | 1,522.00 | 1,435.00 | 1,480.00 | 1,480.00 | 3,250 |
| 2022-03-28 | 1,505.00 | 1,527.85 | 1,425.00 | 1,490.00 | 1,490.00 | 6,438 |
| 2022-03-25 | 1,500.00 | 1,540.10 | 1,469.90 | 1,505.00 | 1,505.00 | 5,299 |
| 2022-03-24 | 1,505.00 | 1,540.10 | 1,460.00 | 1,505.00 | 1,505.00 | 7,743 |
| 2022-03-23 | 1,500.00 | 1,539.00 | 1,455.00 | 1,505.00 | 1,505.00 | 6,080 |
| 2022-03-22 | 1,490.00 | 1,539.00 | 1,464.76 | 1,495.00 | 1,495.00 | 7,987 |
| 2022-03-21 | 1,490.00 | 1,540.00 | 1,464.76 | 1,490.00 | 1,490.00 | 10,263 |
| 2022-03-18 | 1,485.00 | 1,540.00 | 1,461.00 | 1,490.00 | 1,490.00 | 5,124 |
| 2022-03-17 | 1,485.00 | 1,530.00 | 1,444.50 | 1,485.00 | 1,485.00 | 6,869 |
| 2022-03-16 | 1,480.00 | 1,520.00 | 1,442.50 | 1,485.00 | 1,485.00 | 2,606 |
| 2022-03-15 | 1,480.00 | 1,520.00 | 1,441.00 | 1,480.00 | 1,480.00 | 8,505 |
| 2022-03-14 | 1,420.00 | 1,520.00 | 1,420.00 | 1,475.00 | 1,475.00 | 5,130 |
| 2022-03-11 | 1,350.00 | 1,420.00 | 1,341.00 | 1,380.00 | 1,380.00 | 2,432 |
| 2022-03-10 | 1,276.00 | 1,400.00 | 1,276.00 | 1,350.00 | 1,350.00 | 8,059 |
| 2022-03-09 | 1,230.00 | 1,320.00 | 1,191.00 | 1,270.00 | 1,270.00 | 13,617 |
| 2022-03-08 | 1,235.00 | 1,235.00 | 1,180.00 | 1,230.00 | 1,230.00 | 6,520 |
| 2022-03-07 | 1,280.00 | 1,320.00 | 1,180.00 | 1,250.00 | 1,250.00 | 8,287 |
| 2022-03-04 | 1,375.00 | 1,400.00 | 1,200.00 | 1,280.00 | 1,280.00 | 23,268 |
| 2022-03-03 | 1,320.00 | 1,430.00 | 1,300.70 | 1,375.00 | 1,375.00 | 17,066 |
| 2022-03-02 | 1,280.00 | 1,350.00 | 1,262.00 | 1,310.00 | 1,310.00 | 7,586 |
| 2022-03-01 | 1,280.00 | 1,330.00 | 1,252.00 | 1,280.00 | 1,280.00 | 2,694 |
| 2022-02-28 | 1,225.00 | 1,320.00 | 1,202.00 | 1,280.00 | 1,280.00 | 8,577 |
| 2022-02-25 | 1,205.00 | 1,270.00 | 1,165.00 | 1,225.00 | 1,225.00 | 6,557 |
| 2022-02-24 | 1,270.00 | 1,290.00 | 1,150.00 | 1,205.00 | 1,205.00 | 13,994 |
| 2022-02-23 | 1,310.00 | 1,348.00 | 1,270.00 | 1,310.00 | 1,310.00 | 6,119 |
| 2022-02-22 | 1,354.63 | 1,354.63 | 1,270.00 | 1,310.00 | 1,310.00 | 12,315 |
| 2022-02-21 | 1,385.00 | 1,399.00 | 1,310.00 | 1,355.00 | 1,355.00 | 9,374 |
| 2022-02-18 | 1,410.00 | 1,434.00 | 1,332.00 | 1,385.00 | 1,385.00 | 10,180 |
| 2022-02-17 | 1,410.00 | 1,440.00 | 1,361.10 | 1,410.00 | 1,410.00 | 5,331 |
| 2022-02-16 | 1,415.00 | 1,428.00 | 1,360.00 | 1,410.00 | 1,410.00 | 5,337 |
| 2022-02-15 | 1,415.00 | 1,422.00 | 1,370.00 | 1,415.00 | 1,415.00 | 2,871 |
| 2022-02-14 | 1,465.00 | 1,473.00 | 1,365.00 | 1,415.00 | 1,415.00 | 10,377 |
| 2022-02-11 | 1,500.00 | 1,500.00 | 1,425.00 | 1,465.00 | 1,465.00 | 8,672 |
| 2022-02-10 | 1,525.00 | 1,525.00 | 1,480.00 | 1,525.00 | 1,525.00 | 7,577 |
| 2022-02-09 | 1,530.00 | 1,530.00 | 1,500.00 | 1,530.00 | 1,530.00 | 9,520 |
| 2022-02-08 | 1,550.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,550.00 | 3,587 |
| 2022-02-07 | 1,568.00 | 1,568.00 | 1,502.00 | 1,560.00 | 1,560.00 | 2,801 |
| 2022-02-04 | 1,575.00 | 1,585.00 | 1,520.00 | 1,570.00 | 1,570.00 | 7,987 |
| 2022-02-03 | 1,595.00 | 1,628.00 | 1,530.00 | 1,575.00 | 1,575.00 | 5,755 |
| 2022-02-02 | 1,560.00 | 1,630.00 | 1,535.00 | 1,600.00 | 1,600.00 | 8,112 |
| 2022-02-01 | 1,560.00 | 1,610.00 | 1,511.00 | 1,560.00 | 1,560.00 | 17,142 |
| 2022-01-31 | 1,560.00 | 1,605.00 | 1,510.00 | 1,560.00 | 1,560.00 | 7,124 |
| 2022-01-28 | 1,560.00 | 1,608.00 | 1,551.50 | 1,560.00 | 1,560.00 | 4,722 |
| 2022-01-27 | 1,480.00 | 1,610.00 | 1,456.00 | 1,560.00 | 1,560.00 | 7,994 |
| 2022-01-26 | 1,400.00 | 1,529.00 | 1,352.60 | 1,480.00 | 1,480.00 | 11,954 |
| 2022-01-25 | 1,375.00 | 1,438.00 | 1,350.00 | 1,360.00 | 1,360.00 | 52,598 |
| 2022-01-24 | 1,619.00 | 1,619.00 | 1,300.70 | 1,400.00 | 1,400.00 | 32,228 |
| 2022-01-21 | 1,625.00 | 1,637.00 | 1,600.00 | 1,620.00 | 1,620.00 | 4,008 |
| 2022-01-20 | 1,625.00 | 1,641.25 | 1,606.50 | 1,625.00 | 1,625.00 | 4,530 |
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.