Kyron Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	1.510	1.530	1.505	1.530	1.440	11,641
2023-09-25	1.535	1.535	1.515	1.530	1.440	66,934
2023-09-22	1.515	1.520	1.505	1.520	1.431	31,917
2023-09-21	1.520	1.535	1.505	1.530	1.440	82,705
2023-09-20	1.550	1.565	1.520	1.520	1.431	27,815
2023-09-19	1.565	1.565	1.550	1.550	1.459	31,528
2023-09-18	1.535	1.560	1.530	1.560	1.468	51,178
2023-09-15	1.510	1.545	1.500	1.530	1.440	68,693
2023-09-14	1.565	1.565	1.505	1.505	1.416	66,493
2023-09-13	1.560	1.585	1.505	1.560	1.468	23,370
2023-09-12	1.595	1.600	1.570	1.580	1.487	11,580
2023-09-11	1.600	1.600	1.570	1.570	1.478	35,277
2023-09-08	1.600	1.600	1.590	1.600	1.506	22,751
2023-09-07	1.580	1.580	1.580	1.580	1.487	7,230
2023-09-06	1.620	1.620	1.600	1.620	1.525	37,840
2023-09-05	1.595	1.620	1.590	1.620	1.525	19,069
2023-09-04	1.620	1.620	1.590	1.620	1.525	71,879
2023-09-01	1.590	1.600	1.560	1.578	1.485	38,915
2023-08-31	1.545	1.590	1.540	1.590	1.496	26,726
2023-08-30	1.550	1.570	1.530	1.530	1.440	32,587
2023-08-29	1.555	1.555	1.500	1.505	1.416	48,172
2023-08-28	1.585	1.590	1.540	1.590	1.496	22,618
2023-08-25	1.585	1.585	1.540	1.540	1.449	120,547
2023-08-24	1.610	1.610	1.590	1.600	1.506	26,688
2023-08-23	1.555	1.570	1.555	1.570	1.478	8,645
2023-08-22	1.590	1.590	1.555	1.560	1.468	39,194
2023-08-21	1.645	1.645	1.600	1.600	1.506	8,329
2023-08-18	1.600	1.655	1.600	1.600	1.506	36,762
2023-08-17	1.620	1.620	1.600	1.600	1.506	2,811
2023-08-16	1.620	1.620	1.595	1.595	1.501	37,944
2023-08-15	1.645	1.645	1.620	1.620	1.525	26,060
2023-08-14	1.620	1.650	1.605	1.650	1.553	65,497
2023-08-11	1.600	1.620	1.585	1.600	1.506	42,743
2023-08-10	1.610	1.610	1.515	1.515	1.426	6,214
2023-08-09	1.640	1.640	1.610	1.610	1.515	52,240
2023-08-08	1.655	1.655	1.640	1.645	1.548	11,578
2023-08-07	1.660	1.660	1.655	1.655	1.558	15,039
2023-08-04	1.655	1.655	1.655	1.655	1.558	2,847
2023-08-03	1.665	1.665	1.645	1.650	1.553	16,099
2023-08-02	1.685	1.685	1.640	1.650	1.553	920,970
2023-08-01	1.695	1.695	1.645	1.680	1.581	120,506
2023-07-31	1.720	1.720	1.685	1.685	1.586	16,310
2023-07-28	1.690	1.715	1.690	1.715	1.614	296
2023-07-27	1.700	1.700	1.675	1.695	1.595	64,374
2023-07-26	1.715	1.715	1.670	1.680	1.581	51,742
2023-07-25	1.725	1.725	1.680	1.680	1.581	17,191
2023-07-24	1.725	1.725	1.680	1.705	1.605	38,465
2023-07-21	1.670	1.720	1.670	1.720	1.619	36,919
2023-07-20	1.670	1.670	1.670	1.670	1.572	604
2023-07-19	1.700	1.705	1.690	1.705	1.605	54,164
2023-07-18	1.700	1.725	1.700	1.710	1.609	7,209
2023-07-17	1.690	1.700	1.690	1.690	1.591	11,011
2023-07-14	1.700	1.700	1.700	1.700	1.600	991
2023-07-13	1.715	1.740	1.700	1.700	1.600	41,328
2023-07-12	1.735	1.735	1.675	1.690	1.591	14,335
2023-07-11	1.665	1.750	1.665	1.750	1.647	20,917
2023-07-10	1.650	1.695	1.635	1.670	1.572	71,211
2023-07-07	1.600	1.635	1.590	1.620	1.525	36,442
2023-07-06	1.605	1.605	1.588	1.600	1.506	48,373
2023-07-05	1.605	1.605	1.600	1.600	1.506	8,413

← NewerPage 14 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.