Oryx International Growth Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,084.40 | 1,118.00 | 1,084.40 | 1,100.00 | 1,100.00 | 3,847 |
| 2025-02-18 | 1,050.00 | 1,105.00 | 1,050.00 | 1,095.00 | 1,095.00 | 8,247 |
| 2025-02-17 | 1,100.00 | 1,122.00 | 1,040.00 | 1,075.00 | 1,075.00 | 44,001 |
| 2025-02-14 | 1,127.00 | 1,127.00 | 1,086.00 | 1,120.00 | 1,120.00 | 4,488 |
| 2025-02-13 | 1,100.00 | 1,138.80 | 1,090.00 | 1,125.00 | 1,125.00 | 21,695 |
| 2025-02-12 | 1,160.00 | 1,160.00 | 1,102.00 | 1,125.00 | 1,125.00 | 6,118 |
| 2025-02-11 | 1,100.00 | 1,139.00 | 1,100.00 | 1,100.00 | 1,100.00 | 18,241 |
| 2025-02-10 | 1,132.66 | 1,133.00 | 1,100.50 | 1,125.00 | 1,125.00 | 3,106 |
| 2025-02-07 | 1,100.00 | 1,133.20 | 1,100.00 | 1,100.00 | 1,100.00 | 4,128 |
| 2025-02-06 | 1,120.00 | 1,134.50 | 1,100.85 | 1,120.00 | 1,120.00 | 9,508 |
| 2025-02-05 | 1,100.00 | 1,134.50 | 1,100.00 | 1,130.00 | 1,130.00 | 5,510 |
| 2025-02-04 | 1,100.00 | 1,134.50 | 1,100.00 | 1,130.00 | 1,130.00 | 4,971 |
| 2025-02-03 | 1,130.00 | 1,134.50 | 1,100.75 | 1,130.00 | 1,130.00 | 3,459 |
| 2025-01-31 | 1,120.00 | 1,134.80 | 1,090.00 | 1,090.00 | 1,090.00 | 9,276 |
| 2025-01-30 | 1,090.00 | 1,129.00 | 1,070.00 | 1,090.00 | 1,090.00 | 15,568 |
| 2025-01-29 | 1,100.00 | 1,140.00 | 1,081.00 | 1,090.00 | 1,090.00 | 4,720 |
| 2025-01-28 | 1,100.00 | 1,138.80 | 1,100.00 | 1,100.00 | 1,100.00 | 2,472 |
| 2025-01-27 | 1,100.00 | 1,149.64 | 1,091.30 | 1,100.00 | 1,100.00 | 6,625 |
| 2025-01-24 | 1,120.00 | 1,153.00 | 1,111.60 | 1,120.00 | 1,120.00 | 6,788 |
| 2025-01-23 | 1,110.00 | 1,154.00 | 1,100.25 | 1,110.00 | 1,110.00 | 16,689 |
| 2025-01-22 | 1,110.00 | 1,170.00 | 1,110.00 | 1,145.00 | 1,145.00 | 9,395 |
| 2025-01-21 | 1,150.00 | 1,164.00 | 1,110.00 | 1,110.00 | 1,110.00 | 6,552 |
| 2025-01-20 | 1,150.00 | 1,162.00 | 1,110.00 | 1,110.00 | 1,110.00 | 8,417 |
| 2025-01-17 | 1,120.00 | 1,170.00 | 1,100.25 | 1,135.00 | 1,135.00 | 21,074 |
| 2025-01-16 | 1,130.00 | 1,130.00 | 1,100.20 | 1,110.00 | 1,110.00 | 15,002 |
| 2025-01-15 | 1,139.90 | 1,139.90 | 1,089.33 | 1,135.00 | 1,135.00 | 14,155 |
| 2025-01-14 | 1,120.00 | 1,145.00 | 1,101.00 | 1,145.00 | 1,145.00 | 6,131 |
| 2025-01-13 | 1,130.00 | 1,154.00 | 1,110.00 | 1,120.00 | 1,120.00 | 18,203 |
| 2025-01-10 | 1,167.50 | 1,180.00 | 1,131.25 | 1,180.00 | 1,180.00 | 3,291 |
| 2025-01-09 | 1,150.00 | 1,170.00 | 1,150.00 | 1,170.00 | 1,170.00 | 3,093 |
| 2025-01-08 | 1,150.00 | 1,180.00 | 1,150.00 | 1,180.00 | 1,180.00 | 4,775 |
| 2025-01-07 | 1,150.00 | 1,172.50 | 1,150.00 | 1,150.00 | 1,150.00 | 5,822 |
| 2025-01-06 | 1,160.00 | 1,195.00 | 1,150.00 | 1,195.00 | 1,195.00 | 1,951 |
| 2025-01-03 | 1,180.00 | 1,188.00 | 1,150.00 | 1,165.00 | 1,165.00 | 6,966 |
| 2025-01-02 | 1,220.00 | 1,250.00 | 1,151.00 | 1,200.00 | 1,200.00 | 6,522 |
| 2024-12-31 | 1,189.00 | 1,195.00 | 1,188.00 | 1,195.00 | 1,195.00 | 870 |
| 2024-12-30 | 1,180.00 | 1,202.00 | 1,150.00 | 1,195.00 | 1,195.00 | 15,488 |
| 2024-12-27 | 1,150.00 | 1,220.00 | 1,140.00 | 1,195.00 | 1,195.00 | 3,855 |
| 2024-12-24 | 1,155.70 | 1,240.00 | 1,150.00 | 1,195.00 | 1,195.00 | 1,858 |
| 2024-12-23 | 1,198.00 | 1,198.00 | 1,155.00 | 1,195.00 | 1,195.00 | 7,090 |
| 2024-12-20 | 1,150.00 | 1,199.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,462 |
| 2024-12-19 | 1,150.00 | 1,240.00 | 1,150.00 | 1,150.00 | 1,150.00 | 2,705 |
| 2024-12-18 | 1,150.00 | 1,208.00 | 1,150.00 | 1,190.00 | 1,190.00 | 2,804 |
| 2024-12-17 | 1,160.00 | 1,209.40 | 1,160.00 | 1,160.00 | 1,160.00 | 7,659 |
| 2024-12-16 | 1,160.00 | 1,218.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,938 |
| 2024-12-13 | 1,190.00 | 1,220.00 | 1,167.25 | 1,190.00 | 1,190.00 | 3,598 |
| 2024-12-12 | 1,150.00 | 1,240.00 | 1,150.00 | 1,195.00 | 1,195.00 | 2,237 |
| 2024-12-11 | 1,240.00 | 1,240.00 | 1,165.00 | 1,195.00 | 1,195.00 | 7,443 |
| 2024-12-10 | 1,190.00 | 1,230.00 | 1,160.00 | 1,160.00 | 1,160.00 | 3,053 |
| 2024-12-09 | 1,160.00 | 1,210.00 | 1,160.00 | 1,210.00 | 1,210.00 | 3,340 |
| 2024-12-06 | 1,180.00 | 1,209.00 | 1,160.00 | 1,160.00 | 1,160.00 | 2,826 |
| 2024-12-05 | 1,200.00 | 1,209.00 | 1,168.60 | 1,200.00 | 1,200.00 | 3,405 |
| 2024-12-04 | 1,200.00 | 1,230.00 | 1,166.50 | 1,200.00 | 1,200.00 | 20,289 |
| 2024-12-03 | 1,140.00 | 1,224.00 | 1,140.00 | 1,200.00 | 1,200.00 | 14,197 |
| 2024-12-02 | 1,224.95 | 1,224.95 | 1,152.00 | 1,190.00 | 1,190.00 | 3,837 |
| 2024-11-29 | 1,151.20 | 1,190.00 | 1,151.20 | 1,190.00 | 1,190.00 | 905 |
| 2024-11-28 | 1,200.00 | 1,233.00 | 1,157.00 | 1,190.00 | 1,190.00 | 10,744 |
| 2024-11-27 | 1,160.00 | 1,197.00 | 1,136.30 | 1,160.00 | 1,160.00 | 5,864 |
| 2024-11-26 | 1,120.00 | 1,200.00 | 1,120.00 | 1,165.00 | 1,165.00 | 19,641 |
| 2024-11-25 | 1,140.00 | 1,227.00 | 1,140.00 | 1,180.00 | 1,180.00 | 36,823 |
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.