Oryx International Growth Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,625.00 | 1,645.00 | 1,580.00 | 1,580.00 | 1,580.00 | 16,785 |
| 2022-01-18 | 1,625.00 | 1,650.00 | 1,602.00 | 1,625.00 | 1,625.00 | 8,628 |
| 2022-01-17 | 1,649.00 | 1,649.00 | 1,600.00 | 1,625.00 | 1,625.00 | 8,786 |
| 2022-01-14 | 1,690.00 | 1,690.00 | 1,610.00 | 1,655.00 | 1,655.00 | 11,268 |
| 2022-01-13 | 1,690.00 | 1,695.00 | 1,670.00 | 1,695.00 | 1,695.00 | 6,773 |
| 2022-01-12 | 1,705.00 | 1,716.00 | 1,670.00 | 1,690.00 | 1,690.00 | 13,519 |
| 2022-01-11 | 1,745.00 | 1,750.00 | 1,690.00 | 1,700.00 | 1,700.00 | 5,626 |
| 2022-01-10 | 1,751.00 | 1,751.00 | 1,710.00 | 1,745.00 | 1,745.00 | 8,380 |
| 2022-01-07 | 1,755.00 | 1,755.00 | 1,730.00 | 1,755.00 | 1,755.00 | 9,484 |
| 2022-01-06 | 1,755.00 | 1,757.00 | 1,730.00 | 1,755.00 | 1,755.00 | 4,265 |
| 2022-01-05 | 1,764.00 | 1,764.00 | 1,720.00 | 1,755.00 | 1,755.00 | 20,036 |
| 2022-01-04 | 1,770.00 | 1,790.00 | 1,730.00 | 1,765.00 | 1,765.00 | 25,319 |
| 2021-12-31 | 1,770.00 | 1,787.90 | 1,742.00 | 1,770.00 | 1,770.00 | 5,718 |
| 2021-12-30 | 1,770.00 | 1,787.90 | 1,740.25 | 1,770.00 | 1,770.00 | 2,691 |
| 2021-12-29 | 1,770.00 | 1,784.00 | 1,742.00 | 1,770.00 | 1,770.00 | 8,549 |
| 2021-12-24 | 1,770.00 | 1,786.68 | 1,740.00 | 1,770.00 | 1,770.00 | 6,684 |
| 2021-12-23 | 1,770.00 | 1,786.75 | 1,740.00 | 1,770.00 | 1,770.00 | 15,081 |
| 2021-12-22 | 1,770.00 | 1,786.40 | 1,740.00 | 1,770.00 | 1,770.00 | 2,611 |
| 2021-12-21 | 1,780.00 | 1,799.00 | 1,725.00 | 1,770.00 | 1,770.00 | 6,898 |
| 2021-12-20 | 1,785.00 | 1,809.00 | 1,740.00 | 1,780.00 | 1,780.00 | 10,129 |
| 2021-12-17 | 1,785.00 | 1,812.00 | 1,750.00 | 1,785.00 | 1,785.00 | 3,674 |
| 2021-12-16 | 1,780.00 | 1,815.00 | 1,760.00 | 1,785.00 | 1,785.00 | 10,030 |
| 2021-12-15 | 1,780.00 | 1,809.00 | 1,757.10 | 1,780.00 | 1,780.00 | 4,552 |
| 2021-12-14 | 1,780.00 | 1,809.40 | 1,755.00 | 1,780.00 | 1,780.00 | 20,902 |
| 2021-12-13 | 1,780.00 | 1,809.90 | 1,750.00 | 1,780.00 | 1,780.00 | 19,082 |
| 2021-12-10 | 1,780.00 | 1,803.00 | 1,750.00 | 1,780.00 | 1,780.00 | 16,867 |
| 2021-12-09 | 1,780.00 | 1,810.00 | 1,750.00 | 1,780.00 | 1,780.00 | 15,225 |
| 2021-12-08 | 1,770.00 | 1,820.00 | 1,750.00 | 1,780.00 | 1,780.00 | 12,059 |
| 2021-12-07 | 1,770.00 | 1,800.00 | 1,760.00 | 1,770.00 | 1,770.00 | 4,339 |
| 2021-12-06 | 1,770.00 | 1,800.00 | 1,755.00 | 1,770.00 | 1,770.00 | 8,101 |
| 2021-12-03 | 1,765.00 | 1,800.00 | 1,747.00 | 1,770.00 | 1,770.00 | 5,289 |
| 2021-12-02 | 1,765.00 | 1,795.25 | 1,745.10 | 1,765.00 | 1,765.00 | 5,738 |
| 2021-12-01 | 1,765.00 | 1,800.00 | 1,745.10 | 1,765.00 | 1,765.00 | 5,361 |
| 2021-11-30 | 1,765.00 | 1,797.50 | 1,743.25 | 1,765.00 | 1,765.00 | 5,409 |
| 2021-11-29 | 1,765.00 | 1,800.00 | 1,742.50 | 1,765.00 | 1,765.00 | 8,085 |
| 2021-11-26 | 1,765.00 | 1,800.00 | 1,734.55 | 1,765.00 | 1,765.00 | 16,326 |
| 2021-11-25 | 1,765.00 | 1,825.00 | 1,746.00 | 1,765.00 | 1,765.00 | 10,671 |
| 2021-11-24 | 1,760.00 | 1,793.00 | 1,737.00 | 1,765.00 | 1,765.00 | 9,178 |
| 2021-11-23 | 1,760.00 | 1,789.00 | 1,735.30 | 1,760.00 | 1,760.00 | 15,359 |
| 2021-11-22 | 1,765.00 | 1,793.00 | 1,731.25 | 1,760.00 | 1,760.00 | 12,726 |
| 2021-11-19 | 1,735.00 | 1,790.00 | 1,731.20 | 1,760.00 | 1,760.00 | 12,308 |
| 2021-11-18 | 1,715.00 | 1,770.00 | 1,700.25 | 1,735.00 | 1,735.00 | 10,009 |
| 2021-11-17 | 1,691.00 | 1,745.00 | 1,691.00 | 1,715.00 | 1,715.00 | 15,734 |
| 2021-11-16 | 1,670.00 | 1,720.00 | 1,650.00 | 1,690.00 | 1,690.00 | 14,318 |
| 2021-11-15 | 1,665.00 | 1,725.00 | 1,631.00 | 1,670.00 | 1,670.00 | 8,814 |
| 2021-11-12 | 1,665.00 | 1,709.00 | 1,630.10 | 1,665.00 | 1,665.00 | 13,131 |
| 2021-11-11 | 1,665.00 | 1,690.00 | 1,620.00 | 1,690.00 | 1,690.00 | 10,867 |
| 2021-11-10 | 1,665.00 | 1,685.00 | 1,631.00 | 1,665.00 | 1,665.00 | 6,178 |
| 2021-11-09 | 1,695.00 | 1,710.00 | 1,640.00 | 1,675.00 | 1,675.00 | 10,789 |
| 2021-11-08 | 1,695.00 | 1,706.90 | 1,671.50 | 1,695.00 | 1,695.00 | 10,248 |
| 2021-11-05 | 1,695.00 | 1,715.00 | 1,650.00 | 1,695.00 | 1,695.00 | 14,249 |
| 2021-11-04 | 1,695.00 | 1,718.00 | 1,674.50 | 1,695.00 | 1,695.00 | 7,810 |
| 2021-11-03 | 1,690.00 | 1,720.00 | 1,663.10 | 1,695.00 | 1,695.00 | 12,694 |
| 2021-11-02 | 1,690.00 | 1,717.50 | 1,661.60 | 1,690.00 | 1,690.00 | 11,748 |
| 2021-11-01 | 1,690.00 | 1,720.00 | 1,661.00 | 1,690.00 | 1,690.00 | 14,229 |
| 2021-10-29 | 1,690.00 | 1,719.00 | 1,662.10 | 1,690.00 | 1,690.00 | 2,815 |
| 2021-10-28 | 1,690.00 | 1,715.90 | 1,662.00 | 1,690.00 | 1,690.00 | 7,471 |
| 2021-10-27 | 1,685.00 | 1,717.50 | 1,660.90 | 1,690.00 | 1,690.00 | 5,654 |
| 2021-10-26 | 1,670.00 | 1,720.00 | 1,648.25 | 1,685.00 | 1,685.00 | 8,506 |
| 2021-10-25 | 1,670.00 | 1,696.25 | 1,648.00 | 1,670.00 | 1,670.00 | 12,529 |
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.