Kyron Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	1.615	1.615	1.590	1.595	1.501	52,829
2023-07-03	1.630	1.630	1.578	1.590	1.496	28,997
2023-06-30	1.625	1.625	1.560	1.625	1.529	71,757
2023-06-29	1.595	1.635	1.585	1.630	1.534	12,939
2023-06-28	1.650	1.655	1.600	1.600	1.491	810,773
2023-06-27	1.620	1.650	1.555	1.650	1.537	127,155
2023-06-26	1.750	1.760	1.620	1.620	1.509	108,915
2023-06-23	1.700	1.850	1.690	1.770	1.649	53,628
2023-06-22	1.770	1.850	1.715	1.770	1.649	88,717
2023-06-21	1.780	1.815	1.770	1.815	1.691	22,927
2023-06-20	1.755	1.770	1.750	1.770	1.649	22,029
2023-06-19	1.800	1.800	1.750	1.750	1.630	102,217
2023-06-16	1.690	1.805	1.690	1.785	1.663	65,733
2023-06-15	1.670	1.685	1.670	1.685	1.570	11,230
2023-06-14	1.683	1.685	1.668	1.685	1.570	38,188
2023-06-13	1.665	1.690	1.665	1.690	1.574	9,463
2023-06-09	1.670	1.670	1.670	1.670	1.556	11,581
2023-06-08	1.665	1.670	1.665	1.670	1.556	7,460
2023-06-07	1.660	1.670	1.660	1.670	1.556	27,066
2023-06-06	1.670	1.670	1.670	1.670	1.556	0
2023-06-05	1.670	1.670	1.670	1.670	1.556	6
2023-06-02	1.625	1.630	1.625	1.625	1.514	107,538
2023-06-01	1.630	1.630	1.625	1.630	1.519	23,811
2023-05-31	1.625	1.630	1.625	1.625	1.514	81,393
2023-05-30	1.625	1.625	1.620	1.625	1.514	46,220
2023-05-29	1.630	1.630	1.620	1.630	1.519	134,548
2023-05-26	1.605	1.610	1.605	1.605	1.495	26,767
2023-05-25	1.620	1.620	1.570	1.590	1.481	81,213
2023-05-24	1.625	1.628	1.625	1.625	1.514	12,039
2023-05-23	1.615	1.630	1.615	1.620	1.509	66,222
2023-05-22	1.620	1.620	1.590	1.610	1.500	30,282
2023-05-19	1.610	1.625	1.590	1.590	1.481	25,077
2023-05-18	1.605	1.605	1.550	1.600	1.491	87,798
2023-05-17	1.610	1.610	1.610	1.610	1.500	2,500
2023-05-16	1.620	1.620	1.605	1.605	1.495	10,348
2023-05-15	1.650	1.650	1.640	1.640	1.528	23,253
2023-05-12	1.700	1.700	1.650	1.690	1.574	14,074
2023-05-11	1.690	1.690	1.670	1.685	1.570	5,839
2023-05-10	1.735	1.735	1.670	1.680	1.565	42,540
2023-05-09	1.705	1.730	1.660	1.675	1.560	63,990
2023-05-08	1.700	1.700	1.680	1.680	1.565	598
2023-05-05	1.710	1.710	1.700	1.710	1.593	3,625
2023-05-04	1.690	1.710	1.645	1.710	1.593	25,839
2023-05-03	1.655	1.690	1.640	1.690	1.574	4,021
2023-05-02	1.650	1.650	1.650	1.650	1.537	1,228
2023-05-01	1.635	1.655	1.630	1.655	1.542	7,186
2023-04-28	1.633	1.633	1.620	1.620	1.509	82,888
2023-04-27	1.630	1.630	1.625	1.630	1.519	13,550
2023-04-26	1.640	1.640	1.620	1.635	1.523	71,263
2023-04-24	1.640	1.640	1.635	1.635	1.523	7,402
2023-04-21	1.650	1.675	1.640	1.640	1.528	6,344
2023-04-20	1.690	1.690	1.640	1.640	1.528	2,981
2023-04-19	1.680	1.680	1.640	1.673	1.558	30,124
2023-04-18	1.700	1.700	1.700	1.700	1.584	18,654
2023-04-17	1.650	1.710	1.650	1.700	1.584	34,340
2023-04-14	1.665	1.665	1.620	1.620	1.509	61,593
2023-04-13	1.660	1.700	1.640	1.670	1.556	44,981
2023-04-12	1.685	1.690	1.650	1.650	1.537	84,722
2023-04-11	1.720	1.740	1.700	1.710	1.593	153,856
2023-04-06	1.700	1.760	1.650	1.700	1.584	553,306

← NewerPage 15 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.