Kyron Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	1.500	1.545	1.460	1.460	1.374	95,729
2023-12-18	1.480	1.500	1.460	1.460	1.374	35,409
2023-12-15	1.430	1.480	1.385	1.480	1.393	136,095
2023-12-14	1.355	1.430	1.355	1.415	1.332	66,302
2023-12-13	1.350	1.350	1.335	1.350	1.271	55,686
2023-12-12	1.290	1.330	1.290	1.330	1.252	128,020
2023-12-11	1.295	1.300	1.290	1.295	1.219	55,654
2023-12-08	1.300	1.310	1.285	1.295	1.219	177,244
2023-12-07	1.255	1.280	1.250	1.280	1.205	110,669
2023-12-06	1.260	1.273	1.250	1.250	1.176	175,544
2023-12-05	1.245	1.280	1.245	1.245	1.172	73,395
2023-12-04	1.255	1.260	1.245	1.245	1.172	121,075
2023-12-01	1.230	1.230	1.215	1.225	1.153	44,833
2023-11-30	1.225	1.245	1.220	1.220	1.148	92,763
2023-11-29	1.235	1.260	1.220	1.225	1.153	72,137
2023-11-28	1.210	1.225	1.205	1.225	1.153	46,502
2023-11-27	1.265	1.270	1.215	1.215	1.144	63,689
2023-11-24	1.270	1.270	1.210	1.230	1.158	71,389
2023-11-23	1.240	1.270	1.240	1.250	1.176	45,904
2023-11-22	1.235	1.240	1.230	1.240	1.167	33,361
2023-11-21	1.230	1.255	1.230	1.230	1.158	84,311
2023-11-20	1.250	1.260	1.240	1.240	1.167	37,365
2023-11-17	1.245	1.250	1.240	1.250	1.176	30,274
2023-11-16	1.240	1.240	1.240	1.240	1.167	25,999
2023-11-15	1.225	1.280	1.225	1.240	1.167	115,481
2023-11-14	1.220	1.220	1.200	1.215	1.144	22,896
2023-11-13	1.205	1.225	1.205	1.205	1.134	44,900
2023-11-10	1.215	1.215	1.200	1.200	1.129	35,669
2023-11-09	1.220	1.225	1.210	1.220	1.148	17,726
2023-11-08	1.205	1.225	1.205	1.225	1.153	8,147
2023-11-07	1.235	1.250	1.215	1.250	1.176	28,934
2023-11-06	1.205	1.240	1.205	1.240	1.167	25,998
2023-11-03	1.250	1.250	1.230	1.250	1.176	10,631
2023-11-02	1.220	1.265	1.200	1.250	1.176	69,713
2023-11-01	1.200	1.200	1.170	1.200	1.129	622,800
2023-10-31	1.210	1.220	1.195	1.195	1.125	90,424
2023-10-30	1.255	1.255	1.215	1.215	1.144	91,005
2023-10-27	1.260	1.275	1.255	1.255	1.181	69,921
2023-10-26	1.300	1.300	1.250	1.260	1.186	60,300
2023-10-25	1.290	1.293	1.260	1.265	1.191	172,058
2023-10-24	1.355	1.355	1.355	1.355	1.275	9
2023-10-23	1.290	1.355	1.290	1.355	1.275	6,015
2023-10-20	1.305	1.305	1.290	1.290	1.214	51,348
2023-10-19	1.350	1.355	1.300	1.300	1.223	31,218
2023-10-18	1.310	1.360	1.310	1.355	1.275	15,488
2023-10-17	1.290	1.343	1.290	1.320	1.242	45,282
2023-10-16	1.350	1.350	1.275	1.290	1.214	171,844
2023-10-13	1.380	1.380	1.318	1.350	1.271	71,881
2023-10-12	1.400	1.405	1.380	1.400	1.318	30,375
2023-10-11	1.410	1.410	1.393	1.400	1.318	48,661
2023-10-10	1.410	1.410	1.405	1.410	1.327	38,316
2023-10-09	1.445	1.445	1.410	1.410	1.327	93,910
2023-10-06	1.480	1.480	1.415	1.425	1.341	90,328
2023-10-05	1.470	1.470	1.420	1.440	1.355	53,018
2023-10-04	1.470	1.485	1.435	1.460	1.374	58,126
2023-10-03	1.460	1.490	1.460	1.465	1.379	21,401
2023-10-02	1.530	1.530	1.435	1.455	1.369	35,264
2023-09-29	1.510	1.530	1.510	1.530	1.440	9,745
2023-09-28	1.510	1.510	1.500	1.500	1.412	34,442
2023-09-27	1.510	1.530	1.500	1.530	1.440	43,980

← NewerPage 13 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.