Gryphon Capital Income Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.070	2.070	2.050	2.060	2.033	893,006
2026-07-30	2.080	2.080	2.060	2.060	2.033	667,745
2026-07-29	2.070	2.090	2.070	2.090	2.049	704,913
2026-07-28	2.080	2.080	2.065	2.080	2.040	765,921
2026-07-27	2.070	2.080	2.060	2.070	2.030	497,762
2026-07-24	2.070	2.080	2.060	2.060	2.020	886,378
2026-07-23	2.080	2.080	2.070	2.070	2.030	336,365
2026-07-22	2.070	2.080	2.060	2.080	2.040	423,160
2026-07-21	2.060	2.080	2.060	2.070	2.030	616,954
2026-07-20	2.070	2.080	2.060	2.060	2.020	581,790
2026-07-17	2.070	2.080	2.060	2.080	2.040	790,534
2026-07-16	2.070	2.080	2.060	2.070	2.030	1,957,772
2026-07-15	2.080	2.080	2.070	2.070	2.030	508,010
2026-07-14	2.080	2.080	2.070	2.070	2.030	521,317
2026-07-13	2.080	2.080	2.070	2.070	2.030	593,562
2026-07-10	2.080	2.085	2.070	2.080	2.040	644,089
2026-07-09	2.070	2.090	2.070	2.070	2.030	574,672
2026-07-08	2.080	2.090	2.070	2.070	2.030	735,679
2026-07-07	2.080	2.090	2.070	2.070	2.030	834,862
2026-07-06	2.080	2.090	2.070	2.070	2.030	491,823
2026-07-03	2.075	2.090	2.070	2.070	2.030	279,224
2026-07-02	2.090	2.090	2.060	2.080	2.040	2,403,194
2026-07-01	2.080	2.090	2.075	2.080	2.040	491,657
2026-06-30	2.080	2.080	2.070	2.070	2.030	360,415
2026-06-29	2.070	2.080	2.060	2.070	2.030	1,650,237
2026-06-26	2.080	2.080	2.070	2.080	2.026	567,844
2026-06-25	2.080	2.090	2.070	2.070	2.016	705,581
2026-06-24	2.080	2.090	2.070	2.080	2.026	916,878
2026-06-23	2.080	2.090	2.070	2.070	2.016	816,102
2026-06-22	2.070	2.080	2.070	2.070	2.016	1,029,634
2026-06-19	2.060	2.080	2.060	2.070	2.016	1,123,229
2026-06-18	2.060	2.070	2.060	2.060	2.007	754,202
2026-06-17	2.070	2.070	2.060	2.060	2.007	1,077,600
2026-06-16	2.060	2.070	2.050	2.060	2.007	466,447
2026-06-15	2.050	2.060	2.050	2.050	1.997	749,046
2026-06-12	2.060	2.070	2.050	2.050	1.997	558,589
2026-06-11	2.060	2.070	2.050	2.070	2.016	1,327,986
2026-06-10	2.060	2.060	2.050	2.060	2.007	817,180
2026-06-09	2.050	2.060	2.050	2.060	2.007	961,226
2026-06-05	2.070	2.070	2.050	2.050	1.997	606,494
2026-06-04	2.050	2.060	2.050	2.050	1.997	615,832
2026-06-03	2.060	2.060	2.050	2.050	1.997	763,951
2026-06-02	2.060	2.060	2.050	2.050	1.997	514,886
2026-06-01	2.060	2.070	2.055	2.060	2.007	771,766
2026-05-29	2.060	2.070	2.050	2.050	1.997	634,994
2026-05-28	2.050	2.070	2.050	2.050	1.997	818,515
2026-05-27	2.060	2.080	2.060	2.070	2.003	1,175,240
2026-05-26	2.070	2.080	2.060	2.060	1.993	941,690
2026-05-25	2.070	2.080	2.060	2.060	1.993	552,215
2026-05-22	2.060	2.070	2.055	2.070	2.003	405,972
2026-05-21	2.050	2.070	2.050	2.060	1.993	938,933
2026-05-20	2.050	2.060	2.040	2.050	1.984	583,838
2026-05-19	2.050	2.060	2.040	2.060	1.993	768,600
2026-05-18	2.040	2.060	2.035	2.050	1.984	587,347
2026-05-15	2.040	2.050	2.030	2.050	1.984	1,626,468
2026-05-14	2.050	2.060	2.040	2.040	1.974	587,335
2026-05-13	2.050	2.060	2.040	2.040	1.974	548,614
2026-05-12	2.050	2.060	2.040	2.040	1.974	1,738,285
2026-05-11	2.050	2.060	2.050	2.050	1.984	477,936
2026-05-08	2.050	2.060	2.040	2.050	1.984	528,193

← NewerPage 2 of 22 · 1,272 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.