Kyron Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	1.180	1.180	1.165	1.170	1.141	36,800
2024-03-15	1.180	1.180	1.170	1.170	1.141	32,578
2024-03-14	1.165	1.195	1.165	1.195	1.165	62,679
2024-03-13	1.165	1.165	1.160	1.160	1.131	81,955
2024-03-12	1.180	1.180	1.165	1.165	1.136	58,161
2024-03-11	1.170	1.180	1.170	1.180	1.151	46,603
2024-03-08	1.190	1.190	1.175	1.175	1.146	80,923
2024-03-07	1.190	1.193	1.180	1.180	1.151	44,602
2024-03-06	1.190	1.200	1.185	1.200	1.170	92,247
2024-03-05	1.190	1.200	1.190	1.190	1.161	123,535
2024-03-04	1.190	1.190	1.190	1.190	1.161	48,418
2024-03-01	1.195	1.200	1.190	1.200	1.170	30,791
2024-02-29	1.190	1.200	1.185	1.200	1.170	65,318
2024-02-28	1.190	1.200	1.185	1.200	1.170	83,424
2024-02-27	1.190	1.205	1.190	1.200	1.170	19,254
2024-02-26	1.190	1.200	1.180	1.190	1.161	101,826
2024-02-23	1.180	1.220	1.175	1.200	1.170	157,121
2024-02-22	1.240	1.240	1.150	1.180	1.151	311,896
2024-02-21	1.225	1.235	1.225	1.235	1.204	22,316
2024-02-20	1.255	1.255	1.220	1.235	1.204	67,028
2024-02-19	1.255	1.255	1.250	1.255	1.224	55,098
2024-02-16	1.260	1.260	1.250	1.255	1.224	127,232
2024-02-15	1.265	1.265	1.260	1.260	1.229	45,138
2024-02-14	1.270	1.270	1.260	1.265	1.234	77,342
2024-02-13	1.265	1.285	1.265	1.275	1.243	71,293
2024-02-12	1.265	1.270	1.260	1.265	1.234	56,466
2024-02-09	1.275	1.275	1.260	1.265	1.234	102,152
2024-02-08	1.280	1.300	1.268	1.275	1.243	105,643
2024-02-07	1.300	1.335	1.285	1.285	1.253	193,182
2024-02-06	1.315	1.315	1.295	1.295	1.263	14,322
2024-02-05	1.320	1.320	1.315	1.315	1.283	19,812
2024-02-02	1.320	1.330	1.310	1.320	1.287	93,802
2024-02-01	1.310	1.315	1.310	1.315	1.283	22,379
2024-01-31	1.320	1.320	1.305	1.315	1.283	105,349
2024-01-30	1.310	1.315	1.290	1.310	1.278	132,449
2024-01-29	1.310	1.310	1.305	1.310	1.278	70,950
2024-01-25	1.315	1.325	1.310	1.315	1.283	34,002
2024-01-24	1.320	1.325	1.320	1.320	1.287	35,000
2024-01-23	1.330	1.340	1.315	1.340	1.307	19,472
2024-01-22	1.350	1.360	1.350	1.350	1.317	17,401
2024-01-19	1.360	1.360	1.350	1.360	1.326	64,291
2024-01-18	1.365	1.365	1.360	1.360	1.326	12,948
2024-01-17	1.370	1.370	1.365	1.365	1.331	6,364
2024-01-16	1.380	1.385	1.370	1.370	1.336	5,404
2024-01-15	1.460	1.460	1.380	1.380	1.346	3,699
2024-01-12	1.405	1.430	1.400	1.430	1.395	23,404
2024-01-11	1.405	1.405	1.405	1.405	1.370	6,701
2024-01-10	1.405	1.420	1.400	1.400	1.365	11,116
2024-01-09	1.400	1.415	1.400	1.400	1.365	20,215
2024-01-08	1.370	1.390	1.370	1.380	1.346	16,210
2024-01-05	1.380	1.395	1.370	1.370	1.336	3,413
2024-01-04	1.380	1.385	1.380	1.385	1.351	23,185
2024-01-03	1.400	1.400	1.375	1.385	1.351	15,875
2024-01-02	1.360	1.360	1.360	1.360	1.326	0
2023-12-29	1.410	1.410	1.360	1.360	1.326	9,758
2023-12-28	1.360	1.430	1.360	1.360	1.326	64,179
2023-12-27	1.415	1.420	1.400	1.400	1.318	44,632
2023-12-22	1.445	1.445	1.400	1.410	1.327	24,696
2023-12-21	1.450	1.455	1.445	1.445	1.360	71,787
2023-12-20	1.460	1.480	1.450	1.450	1.365	14,735

← NewerPage 12 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.