Kyron Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.450	1.480	1.415	1.480	1.379	36,015
2023-04-04	1.490	1.490	1.450	1.450	1.351	62,066
2023-04-03	1.500	1.500	1.500	1.500	1.397	0
2023-03-31	1.480	1.500	1.480	1.500	1.397	20,575
2023-03-30	1.460	1.470	1.460	1.460	1.360	50,884
2023-03-29	1.460	1.475	1.460	1.460	1.360	32,229
2023-03-28	1.500	1.500	1.470	1.480	1.379	15,074
2023-03-27	1.490	1.490	1.480	1.490	1.388	24,040
2023-03-24	1.490	1.490	1.470	1.480	1.379	17,577
2023-03-23	1.545	1.545	1.388	1.485	1.383	137,976
2023-03-22	1.580	1.580	1.545	1.545	1.439	34,677
2023-03-21	1.565	1.580	1.555	1.555	1.449	24,132
2023-03-20	1.580	1.590	1.550	1.550	1.444	118,921
2023-03-17	1.615	1.615	1.580	1.580	1.472	37,281
2023-03-16	1.660	1.660	1.580	1.615	1.505	27,761
2023-03-15	1.645	1.645	1.640	1.640	1.528	2,316
2023-03-14	1.650	1.650	1.645	1.645	1.533	76,214
2023-03-13	1.650	1.660	1.635	1.645	1.533	36,367
2023-03-10	1.650	1.660	1.650	1.660	1.546	18,097
2023-03-09	1.660	1.660	1.650	1.650	1.537	77,866
2023-03-08	1.660	1.660	1.650	1.650	1.537	33,632
2023-03-07	1.660	1.670	1.660	1.660	1.546	11,236
2023-03-06	1.650	1.660	1.650	1.660	1.546	11,053
2023-03-03	1.655	1.675	1.650	1.675	1.560	29,207
2023-03-02	1.735	1.735	1.650	1.650	1.537	1,109
2023-03-01	1.670	1.695	1.660	1.660	1.546	21,193
2023-02-28	1.665	1.675	1.660	1.665	1.551	39,733
2023-02-27	1.735	1.735	1.630	1.630	1.519	47,957
2023-02-24	1.700	1.750	1.655	1.700	1.584	46,487
2023-02-23	1.680	1.700	1.680	1.700	1.584	15,984
2023-02-22	1.700	1.700	1.680	1.680	1.565	42,035
2023-02-21	1.675	1.730	1.675	1.730	1.612	32,160
2023-02-20	1.720	1.725	1.675	1.675	1.560	56,104
2023-02-17	1.695	1.695	1.675	1.675	1.560	27,766
2023-02-16	1.720	1.720	1.655	1.720	1.602	37,996
2023-02-15	1.700	1.723	1.695	1.700	1.584	63,376
2023-02-14	1.705	1.735	1.700	1.735	1.616	57,352
2023-02-13	1.710	1.710	1.700	1.710	1.593	17,842
2023-02-10	1.695	1.710	1.690	1.710	1.593	58,606
2023-02-09	1.700	1.700	1.690	1.690	1.574	22,985
2023-02-08	1.705	1.705	1.700	1.700	1.584	34,095
2023-02-07	1.690	1.730	1.690	1.720	1.602	14,659
2023-02-06	1.700	1.700	1.690	1.690	1.574	7,135
2023-02-03	1.725	1.735	1.705	1.735	1.616	54,571
2023-02-02	1.705	1.725	1.705	1.710	1.593	56,861
2023-02-01	1.700	1.730	1.700	1.700	1.584	53,683
2023-01-31	1.725	1.725	1.700	1.700	1.584	72,374
2023-01-30	1.725	1.728	1.705	1.705	1.588	66,980
2023-01-27	1.700	1.700	1.700	1.700	1.584	7,678
2023-01-25	1.720	1.730	1.705	1.705	1.588	67,145
2023-01-24	1.700	1.745	1.700	1.720	1.602	45,688
2023-01-23	1.680	1.730	1.680	1.730	1.612	49,764
2023-01-20	1.695	1.695	1.695	1.695	1.579	0
2023-01-19	1.675	1.695	1.640	1.695	1.579	38,632
2023-01-18	1.660	1.660	1.660	1.660	1.546	10,393
2023-01-17	1.630	1.680	1.620	1.630	1.519	40,106
2023-01-16	1.630	1.640	1.620	1.620	1.509	7,951
2023-01-13	1.620	1.620	1.620	1.620	1.509	17,739
2023-01-12	1.600	1.650	1.600	1.620	1.509	30,412
2023-01-11	1.600	1.615	1.550	1.565	1.458	56,643

← NewerPage 16 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.