Kyron Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.820	0.820	0.820	0.820	0.820	0
2024-09-04	0.820	0.820	0.820	0.820	0.820	0
2024-09-03	0.820	0.820	0.820	0.820	0.820	0
2024-09-02	0.820	0.820	0.820	0.820	0.820	0
2024-08-30	0.820	0.820	0.820	0.820	0.820	0
2024-08-29	0.820	0.820	0.820	0.820	0.820	0
2024-08-28	0.820	0.820	0.820	0.820	0.820	0
2024-08-27	0.820	0.820	0.820	0.820	0.820	0
2024-08-26	0.820	0.820	0.820	0.820	0.820	0
2024-08-23	0.820	0.820	0.820	0.820	0.820	0
2024-08-22	0.850	0.850	0.820	0.820	0.820	222,126
2024-08-21	0.860	0.860	0.830	0.843	0.843	131,087
2024-08-20	0.875	0.875	0.865	0.870	0.870	3,089
2024-08-19	0.865	0.875	0.860	0.865	0.865	27,799
2024-08-16	0.860	0.865	0.850	0.865	0.865	47,028
2024-08-15	0.865	0.880	0.850	0.860	0.860	147,454
2024-08-14	0.865	0.880	0.865	0.880	0.880	28,707
2024-08-13	0.880	0.880	0.880	0.880	0.880	2
2024-08-12	0.870	0.880	0.865	0.880	0.880	27,909
2024-08-09	0.875	0.875	0.870	0.875	0.875	21,010
2024-08-08	0.865	0.880	0.865	0.875	0.875	8,801
2024-08-07	0.870	0.880	0.865	0.880	0.880	51,748
2024-08-06	0.880	0.880	0.870	0.880	0.880	63,145
2024-08-05	0.890	0.890	0.870	0.880	0.880	17,387
2024-08-02	0.890	0.890	0.855	0.890	0.890	61,576
2024-08-01	0.900	0.900	0.885	0.890	0.890	59,921
2024-07-31	0.870	0.900	0.870	0.880	0.880	62,702
2024-07-30	0.890	0.890	0.875	0.880	0.880	84,514
2024-07-29	0.905	0.915	0.885	0.885	0.885	122,843
2024-07-26	0.905	0.920	0.900	0.900	0.900	24,187
2024-07-25	0.920	0.920	0.900	0.900	0.900	70,443
2024-07-24	0.925	0.930	0.920	0.920	0.920	30,216
2024-07-23	0.930	0.930	0.925	0.930	0.930	32,470
2024-07-22	0.930	0.940	0.925	0.925	0.925	86,620
2024-07-19	0.940	0.940	0.930	0.935	0.935	27,778
2024-07-18	0.935	0.935	0.925	0.925	0.925	56,749
2024-07-17	0.940	0.940	0.930	0.940	0.940	41,848
2024-07-16	0.945	0.945	0.920	0.930	0.930	52,569
2024-07-15	0.965	0.965	0.935	0.940	0.940	104,452
2024-07-12	0.960	0.983	0.960	0.965	0.965	76,515
2024-07-11	0.970	0.970	0.955	0.955	0.955	12,700
2024-07-10	0.970	0.970	0.970	0.970	0.970	25,563
2024-07-09	0.970	0.975	0.970	0.970	0.970	24,038
2024-07-08	0.970	0.973	0.960	0.970	0.970	49,324
2024-07-05	0.970	0.970	0.965	0.970	0.970	26,873
2024-07-04	0.990	0.990	0.970	0.970	0.970	39,775
2024-07-03	0.990	0.990	0.970	0.970	0.970	12,603
2024-07-02	1.005	1.040	0.990	1.005	1.005	52,636
2024-07-01	1.010	1.015	0.990	1.000	1.000	40,643
2024-06-28	0.940	0.990	0.940	0.985	0.985	116,053
2024-06-27	0.965	0.970	0.935	0.935	0.935	55,261
2024-06-26	1.000	1.010	0.980	1.010	0.985	129,112
2024-06-25	0.985	0.985	0.930	0.985	0.961	113,630
2024-06-24	1.050	1.065	1.010	1.010	0.985	94,806
2024-06-21	1.085	1.085	1.055	1.055	1.029	56,703
2024-06-20	1.090	1.090	1.055	1.085	1.058	65,379
2024-06-19	1.070	1.080	1.050	1.060	1.034	224,363
2024-06-18	1.070	1.110	1.065	1.110	1.083	126,599
2024-06-17	1.070	1.080	1.070	1.070	1.044	32,796
2024-06-14	1.065	1.090	1.065	1.090	1.063	105,182

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-27	0.0250 AUD
2023-12-28	0.0490 AUD
2023-06-29	0.0162 AUD
2022-12-29	0.0751 AUD
2022-06-29	0.0443 AUD
2021-12-30	0.0905 AUD
2021-06-29	0.0714 AUD
2020-12-30	0.0413 AUD
2019-12-30	0.0951 AUD
2019-06-27	0.0974 AUD

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