Gryphon Capital Income Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	2.020	2.030	2.000	2.000	1.566	369,488
2023-09-25	2.020	2.030	2.010	2.010	1.574	151,184
2023-09-22	2.020	2.030	2.020	2.030	1.589	155,244
2023-09-21	2.020	2.030	2.010	2.030	1.589	133,179
2023-09-20	2.010	2.020	2.000	2.020	1.581	180,789
2023-09-19	2.000	2.010	1.990	2.000	1.566	181,024
2023-09-18	2.010	2.010	1.990	2.000	1.566	180,079
2023-09-15	2.010	2.020	2.000	2.000	1.566	251,542
2023-09-14	2.000	2.020	1.995	2.000	1.566	90,908
2023-09-13	2.010	2.010	1.990	1.995	1.562	228,106
2023-09-12	2.000	2.010	1.990	1.990	1.558	224,000
2023-09-11	2.000	2.000	1.990	2.000	1.566	187,887
2023-09-08	1.990	2.010	1.990	1.995	1.562	139,297
2023-09-07	2.010	2.010	1.985	1.995	1.562	252,044
2023-09-06	2.000	2.010	2.000	2.010	1.574	168,583
2023-09-05	2.030	2.030	1.995	2.000	1.566	272,740
2023-09-04	1.995	2.020	1.985	2.000	1.566	326,333
2023-09-01	1.990	2.010	1.990	1.995	1.562	146,911
2023-08-31	1.975	1.990	1.975	1.980	1.550	181,678
2023-08-30	1.995	2.000	1.990	1.990	1.546	159,672
2023-08-29	2.000	2.000	1.980	2.000	1.554	262,262
2023-08-28	1.985	2.000	1.985	1.990	1.546	344,794
2023-08-25	1.985	1.990	1.980	1.985	1.542	155,343
2023-08-24	1.980	1.985	1.975	1.985	1.542	122,046
2023-08-23	1.990	1.990	1.975	1.975	1.535	188,892
2023-08-22	1.980	1.990	1.980	1.990	1.546	118,556
2023-08-21	1.990	1.990	1.980	1.985	1.542	93,947
2023-08-18	1.985	1.985	1.970	1.980	1.539	104,162
2023-08-17	1.975	1.980	1.970	1.970	1.531	174,384
2023-08-16	1.970	1.980	1.960	1.980	1.539	78,620
2023-08-15	1.960	1.970	1.955	1.970	1.531	146,883
2023-08-14	1.970	1.970	1.950	1.950	1.515	266,324
2023-08-11	1.955	1.975	1.955	1.975	1.535	237,736
2023-08-10	1.975	1.975	1.950	1.955	1.519	294,223
2023-08-09	1.985	1.985	1.970	1.980	1.539	209,019
2023-08-08	1.975	1.990	1.960	1.985	1.542	195,535
2023-08-07	1.970	1.980	1.960	1.965	1.527	157,076
2023-08-04	1.975	1.975	1.960	1.970	1.531	131,002
2023-08-03	1.970	1.975	1.955	1.975	1.535	134,251
2023-08-02	1.965	1.970	1.950	1.960	1.523	202,295
2023-08-01	1.975	1.975	1.960	1.970	1.531	288,921
2023-07-31	1.970	1.980	1.965	1.965	1.527	192,637
2023-07-28	1.970	1.980	1.965	1.980	1.539	172,073
2023-07-27	1.980	1.990	1.975	1.990	1.535	197,298
2023-07-26	1.965	1.975	1.960	1.970	1.520	229,229
2023-07-25	1.960	1.965	1.960	1.960	1.512	179,183
2023-07-24	1.955	1.960	1.945	1.950	1.504	236,237
2023-07-21	1.955	1.965	1.950	1.955	1.508	161,837
2023-07-20	1.950	1.955	1.945	1.955	1.508	111,432
2023-07-19	1.945	1.950	1.940	1.950	1.504	80,477
2023-07-18	1.930	1.950	1.930	1.945	1.500	126,847
2023-07-17	1.930	1.945	1.930	1.930	1.489	196,957
2023-07-14	1.950	1.950	1.920	1.930	1.489	467,044
2023-07-13	1.950	1.955	1.940	1.950	1.504	230,796
2023-07-12	1.945	1.950	1.940	1.940	1.496	146,148
2023-07-11	1.935	1.950	1.930	1.950	1.504	144,699
2023-07-10	1.935	1.935	1.925	1.935	1.493	136,643
2023-07-07	1.930	1.940	1.930	1.930	1.489	163,714
2023-07-06	1.940	1.950	1.930	1.950	1.504	250,978
2023-07-05	1.930	1.945	1.925	1.940	1.496	290,425

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.0131 AUD
2026-08-28	0.0137 AUD
2026-07-30	0.0135 AUD
2026-06-29	0.0138 AUD
2026-05-28	0.0137 AUD
2026-04-29	0.0128 AUD
2026-03-30	0.0127 AUD
2026-02-26	0.0114 AUD
2026-01-29	0.0122 AUD
2025-12-30	0.0122 AUD
2025-11-27	0.0121 AUD
2025-10-30	0.0128 AUD
2025-09-29	0.0124 AUD
2025-08-28	0.0130 AUD
2025-07-30	0.0133 AUD
2025-06-27	0.0127 AUD
2025-05-29	0.0130 AUD
2025-04-29	0.0130 AUD
2025-03-28	0.0141 AUD
2025-02-27	0.0127 AUD
2025-01-30	0.0141 AUD
2024-12-30	0.0141 AUD
2024-11-28	0.0134 AUD
2024-10-30	0.0141 AUD
2024-09-27	0.0141 AUD
2024-08-29	0.0145 AUD
2024-07-30	0.0142 AUD
2024-06-27	0.0138 AUD
2024-05-30	0.0148 AUD
2024-04-29	0.0145 AUD
2024-03-27	0.0141 AUD
2024-02-28	0.0139 AUD
2024-01-30	0.0149 AUD
2023-12-28	0.0149 AUD
2023-11-29	0.0140 AUD
2023-10-30	0.0145 AUD
2023-09-28	0.0142 AUD
2023-08-31	0.0147 AUD
2023-07-28	0.0146 AUD
2023-06-29	0.0145 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.