Oryx International Growth Fund historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,140.00 | 1,227.00 | 1,140.00 | 1,180.00 | 1,180.00 | 36,823 |
| 2024-11-22 | 1,190.00 | 1,191.00 | 1,175.00 | 1,180.00 | 1,180.00 | 4,038 |
| 2024-11-21 | 1,220.00 | 1,268.00 | 1,190.00 | 1,190.00 | 1,190.00 | 2,978 |
| 2024-11-20 | 1,240.00 | 1,320.00 | 1,220.00 | 1,220.00 | 1,220.00 | 5,826 |
| 2024-11-19 | 1,285.00 | 1,285.00 | 1,240.00 | 1,280.00 | 1,280.00 | 2,256 |
| 2024-11-18 | 1,240.00 | 1,290.40 | 1,240.00 | 1,280.00 | 1,280.00 | 5,699 |
| 2024-11-15 | 1,240.00 | 1,280.00 | 1,222.00 | 1,280.00 | 1,280.00 | 12,879 |
| 2024-11-14 | 1,250.00 | 1,320.00 | 1,240.00 | 1,290.00 | 1,290.00 | 6,013 |
| 2024-11-13 | 1,240.00 | 1,278.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,423 |
| 2024-11-12 | 1,240.00 | 1,275.00 | 1,240.00 | 1,240.00 | 1,240.00 | 2,956 |
| 2024-11-11 | 1,230.90 | 1,282.00 | 1,230.00 | 1,275.00 | 1,275.00 | 6,197 |
| 2024-11-08 | 1,240.00 | 1,293.00 | 1,230.00 | 1,230.00 | 1,230.00 | 4,975 |
| 2024-11-07 | 1,255.00 | 1,294.95 | 1,250.00 | 1,280.00 | 1,280.00 | 2,461 |
| 2024-11-06 | 1,250.00 | 1,302.00 | 1,250.00 | 1,250.00 | 1,250.00 | 6,362 |
| 2024-11-05 | 1,330.00 | 1,330.00 | 1,251.60 | 1,265.00 | 1,265.00 | 4,666 |
| 2024-11-04 | 1,232.00 | 1,318.00 | 1,232.00 | 1,280.00 | 1,280.00 | 7,598 |
| 2024-11-01 | 1,320.00 | 1,330.00 | 1,240.00 | 1,240.00 | 1,240.00 | 15,023 |
| 2024-10-31 | 1,250.00 | 1,340.00 | 1,230.00 | 1,230.00 | 1,230.00 | 5,410 |
| 2024-10-30 | 1,250.00 | 1,344.00 | 1,191.50 | 1,295.00 | 1,295.00 | 9,707 |
| 2024-10-29 | 1,190.00 | 1,244.90 | 1,151.00 | 1,215.00 | 1,215.00 | 24,837 |
| 2024-10-28 | 1,230.00 | 1,290.00 | 1,181.00 | 1,240.00 | 1,240.00 | 11,858 |
| 2024-10-25 | 1,230.00 | 1,270.00 | 1,213.03 | 1,220.00 | 1,220.00 | 16,155 |
| 2024-10-24 | 1,277.90 | 1,277.90 | 1,230.25 | 1,230.50 | 1,230.50 | 5,403 |
| 2024-10-23 | 1,230.00 | 1,280.00 | 1,230.00 | 1,230.00 | 1,230.00 | 15,970 |
| 2024-10-22 | 1,284.90 | 1,284.90 | 1,230.00 | 1,280.00 | 1,280.00 | 12,721 |
| 2024-10-21 | 1,302.00 | 1,302.00 | 1,235.01 | 1,280.00 | 1,280.00 | 5,992 |
| 2024-10-18 | 1,300.00 | 1,309.75 | 1,240.00 | 1,300.00 | 1,300.00 | 12,623 |
| 2024-10-17 | 1,290.00 | 1,326.80 | 1,270.00 | 1,310.00 | 1,310.00 | 8,288 |
| 2024-10-16 | 1,290.00 | 1,357.67 | 1,290.00 | 1,290.00 | 1,290.00 | 3,052 |
| 2024-10-15 | 1,340.00 | 1,368.90 | 1,310.00 | 1,330.00 | 1,330.00 | 2,580 |
| 2024-10-14 | 1,400.00 | 1,400.00 | 1,340.00 | 1,340.00 | 1,340.00 | 6,706 |
| 2024-10-11 | 1,360.00 | 1,418.00 | 1,360.00 | 1,360.00 | 1,360.00 | 11,596 |
| 2024-10-10 | 1,400.00 | 1,420.00 | 1,391.00 | 1,420.00 | 1,420.00 | 2,749 |
| 2024-10-09 | 1,410.00 | 1,427.00 | 1,401.00 | 1,410.00 | 1,410.00 | 4,576 |
| 2024-10-08 | 1,410.00 | 1,430.00 | 1,366.50 | 1,410.00 | 1,410.00 | 17,520 |
| 2024-10-07 | 1,430.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 20,246 |
| 2024-10-04 | 1,400.00 | 1,429.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,448 |
| 2024-10-03 | 1,400.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,822 |
| 2024-10-02 | 1,440.00 | 1,450.00 | 1,411.50 | 1,450.00 | 1,450.00 | 4,554 |
| 2024-10-01 | 1,410.00 | 1,438.00 | 1,410.00 | 1,410.00 | 1,410.00 | 2,499 |
| 2024-09-30 | 1,450.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,410.00 | 13,322 |
| 2024-09-27 | 1,400.00 | 1,435.95 | 1,400.00 | 1,400.00 | 1,400.00 | 3,128 |
| 2024-09-26 | 1,400.00 | 1,436.00 | 1,400.00 | 1,430.00 | 1,430.00 | 2,771 |
| 2024-09-25 | 1,450.00 | 1,450.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,150 |
| 2024-09-24 | 1,400.00 | 1,442.00 | 1,400.00 | 1,400.00 | 1,400.00 | 5,310 |
| 2024-09-23 | 1,400.00 | 1,444.00 | 1,400.00 | 1,400.00 | 1,400.00 | 8,483 |
| 2024-09-20 | 1,450.00 | 1,450.00 | 1,406.60 | 1,450.00 | 1,450.00 | 6,776 |
| 2024-09-19 | 1,412.00 | 1,437.60 | 1,412.00 | 1,420.00 | 1,420.00 | 599 |
| 2024-09-18 | 1,400.00 | 1,445.20 | 1,400.00 | 1,400.00 | 1,400.00 | 2,898 |
| 2024-09-17 | 1,435.20 | 1,438.00 | 1,406.00 | 1,415.00 | 1,415.00 | 6,872 |
| 2024-09-16 | 1,415.00 | 1,435.50 | 1,406.00 | 1,415.00 | 1,415.00 | 9,493 |
| 2024-09-13 | 1,420.00 | 1,430.00 | 1,392.65 | 1,415.00 | 1,415.00 | 6,817 |
| 2024-09-12 | 1,390.00 | 1,412.00 | 1,390.00 | 1,390.00 | 1,390.00 | 4,448 |
| 2024-09-11 | 1,400.00 | 1,420.00 | 1,390.00 | 1,395.00 | 1,395.00 | 19,255 |
| 2024-09-10 | 1,400.00 | 1,440.00 | 1,370.00 | 1,400.00 | 1,400.00 | 19,215 |
| 2024-09-09 | 1,400.00 | 1,441.00 | 1,350.00 | 1,400.00 | 1,400.00 | 25,475 |
| 2024-09-06 | 1,350.00 | 1,423.50 | 1,350.00 | 1,350.00 | 1,350.00 | 5,171 |
| 2024-09-05 | 1,390.00 | 1,430.00 | 1,390.00 | 1,390.00 | 1,390.00 | 12,831 |
| 2024-09-04 | 1,400.00 | 1,454.00 | 1,390.00 | 1,390.00 | 1,390.00 | 3,273 |
| 2024-09-03 | 1,390.00 | 1,460.00 | 1,390.00 | 1,390.00 | 1,390.00 | 6,811 |
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.