Kyron Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	1.065	1.090	1.065	1.090	1.063	105,182
2024-06-13	1.060	1.080	1.060	1.075	1.048	132,653
2024-06-12	1.070	1.070	1.025	1.055	1.029	1,805,383
2024-06-11	1.120	1.120	1.065	1.070	1.044	63,114
2024-06-07	1.070	1.080	1.065	1.070	1.044	37,189
2024-06-06	1.075	1.075	1.050	1.065	1.039	403,464
2024-06-05	1.085	1.085	1.070	1.080	1.053	77,977
2024-06-04	1.080	1.080	1.050	1.080	1.053	70,338
2024-06-03	1.100	1.100	1.050	1.065	1.039	211,025
2024-05-31	1.100	1.100	1.090	1.100	1.073	51,571
2024-05-30	1.090	1.100	1.090	1.090	1.063	15,235
2024-05-29	1.110	1.110	1.085	1.090	1.063	32,822
2024-05-28	1.105	1.105	1.075	1.080	1.053	128,854
2024-05-27	1.120	1.120	1.105	1.105	1.078	145,969
2024-05-24	1.120	1.120	1.110	1.110	1.083	66,268
2024-05-23	1.110	1.120	1.105	1.110	1.083	90,352
2024-05-22	1.115	1.115	1.100	1.110	1.083	121,505
2024-05-21	1.120	1.135	1.115	1.130	1.102	41,978
2024-05-20	1.145	1.145	1.105	1.110	1.083	100,555
2024-05-17	1.125	1.130	1.105	1.130	1.102	126,663
2024-05-16	1.130	1.150	1.120	1.150	1.122	96,175
2024-05-15	1.150	1.150	1.150	1.150	1.122	14,322
2024-05-14	1.150	1.150	1.120	1.150	1.122	96,821
2024-05-13	1.140	1.155	1.130	1.155	1.126	89,920
2024-05-10	1.145	1.145	1.130	1.135	1.107	57,162
2024-05-09	1.150	1.155	1.145	1.145	1.117	90,422
2024-05-08	1.145	1.145	1.140	1.145	1.117	39,967
2024-05-07	1.175	1.175	1.145	1.145	1.117	59,426
2024-05-06	1.185	1.185	1.150	1.150	1.122	322,648
2024-05-03	1.190	1.190	1.180	1.180	1.151	12,045
2024-05-02	1.175	1.200	1.170	1.200	1.170	92,781
2024-05-01	1.180	1.205	1.180	1.205	1.175	30,521
2024-04-30	1.200	1.200	1.200	1.200	1.170	43,784
2024-04-29	1.180	1.200	1.175	1.200	1.170	113,129
2024-04-26	1.185	1.200	1.180	1.200	1.170	13,954
2024-04-24	1.200	1.210	1.200	1.200	1.170	67,317
2024-04-23	1.200	1.210	1.190	1.210	1.180	29,823
2024-04-22	1.190	1.210	1.180	1.210	1.180	57,231
2024-04-19	1.208	1.220	1.180	1.210	1.180	166,675
2024-04-18	1.225	1.225	1.225	1.225	1.195	0
2024-04-17	1.215	1.225	1.200	1.225	1.195	17,334
2024-04-16	1.250	1.265	1.210	1.210	1.180	28,938
2024-04-15	1.250	1.275	1.200	1.200	1.170	42,158
2024-04-12	1.270	1.275	1.265	1.275	1.243	119,141
2024-04-11	1.240	1.275	1.240	1.275	1.243	23,441
2024-04-10	1.250	1.260	1.240	1.240	1.209	113,990
2024-04-09	1.200	1.245	1.195	1.245	1.214	135,625
2024-04-08	1.190	1.195	1.170	1.195	1.165	18,825
2024-04-05	1.170	1.180	1.170	1.180	1.151	9,723
2024-04-04	1.180	1.185	1.170	1.170	1.141	23,767
2024-04-03	1.170	1.170	1.160	1.160	1.131	139,705
2024-04-02	1.180	1.180	1.170	1.170	1.141	497,760
2024-03-28	1.165	1.185	1.165	1.180	1.151	80,053
2024-03-27	1.160	1.165	1.160	1.160	1.131	30,001
2024-03-26	1.160	1.160	1.160	1.160	1.131	67,476
2024-03-25	1.170	1.170	1.155	1.160	1.131	104,899
2024-03-22	1.170	1.170	1.160	1.165	1.136	363,713
2024-03-21	1.155	1.170	1.155	1.160	1.131	21,481
2024-03-20	1.170	1.170	1.155	1.155	1.126	87,938
2024-03-19	1.165	1.170	1.155	1.160	1.131	76,386

← NewerPage 11 of 22 · 1,266 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.