Kyron Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	1.610	1.635	1.600	1.600	1.491	18,726
2023-01-09	1.605	1.615	1.605	1.615	1.505	62,405
2023-01-06	1.610	1.610	1.610	1.610	1.500	0
2023-01-05	1.620	1.620	1.600	1.610	1.500	38,266
2023-01-04	1.630	1.630	1.620	1.620	1.509	34,688
2023-01-03	1.635	1.635	1.610	1.630	1.519	23,720
2022-12-30	1.700	1.700	1.630	1.630	1.519	24,585
2022-12-29	1.745	1.745	1.655	1.660	1.546	5,634
2022-12-28	1.750	1.750	1.710	1.715	1.528	23,364
2022-12-23	1.725	1.740	1.710	1.735	1.546	9,247
2022-12-22	1.730	1.750	1.700	1.700	1.514	109,606
2022-12-21	1.680	1.680	1.670	1.680	1.497	90,760
2022-12-20	1.670	1.710	1.670	1.680	1.497	69,633
2022-12-19	1.675	1.730	1.670	1.670	1.488	20,684
2022-12-16	1.630	1.665	1.630	1.655	1.474	31,600
2022-12-15	1.650	1.655	1.625	1.630	1.452	272,518
2022-12-14	1.700	1.700	1.593	1.600	1.425	132,089
2022-12-13	1.700	1.700	1.680	1.695	1.510	4,738
2022-12-12	1.700	1.700	1.680	1.700	1.514	16,379
2022-12-09	1.615	1.670	1.615	1.670	1.488	8,258
2022-12-08	1.638	1.638	1.590	1.615	1.439	116,041
2022-12-07	1.635	1.650	1.610	1.610	1.434	7,749
2022-12-06	1.650	1.740	1.630	1.635	1.456	31,237
2022-12-05	1.700	1.700	1.645	1.660	1.479	14,995
2022-12-02	1.675	1.680	1.670	1.680	1.497	15,229
2022-12-01	1.710	1.710	1.670	1.675	1.492	3,709
2022-11-30	1.665	1.675	1.650	1.675	1.492	28,511
2022-11-29	1.690	1.690	1.660	1.660	1.479	37,437
2022-11-28	1.720	1.730	1.690	1.730	1.541	13,432
2022-11-25	1.690	1.740	1.690	1.725	1.537	15,055
2022-11-24	1.710	1.710	1.690	1.690	1.505	12,756
2022-11-23	1.665	1.705	1.650	1.680	1.497	65,042
2022-11-22	1.685	1.690	1.685	1.690	1.505	473
2022-11-21	1.690	1.690	1.690	1.690	1.505	626
2022-11-18	1.650	1.690	1.650	1.690	1.505	28,270
2022-11-17	1.670	1.670	1.660	1.660	1.479	1,820
2022-11-16	1.650	1.700	1.650	1.660	1.479	50,027
2022-11-15	1.660	1.670	1.650	1.670	1.488	38,164
2022-11-14	1.700	1.700	1.650	1.670	1.488	40,436
2022-11-11	1.640	1.675	1.625	1.675	1.492	10,429
2022-11-10	1.640	1.645	1.625	1.645	1.465	34,957
2022-11-09	1.640	1.650	1.640	1.640	1.461	7,742
2022-11-08	1.635	1.685	1.635	1.685	1.501	58,353
2022-11-07	1.630	1.640	1.625	1.635	1.456	56,988
2022-11-04	1.630	1.630	1.625	1.625	1.448	4,139
2022-11-03	1.665	1.665	1.625	1.630	1.452	8,622
2022-11-02	1.640	1.690	1.640	1.690	1.505	84,910
2022-11-01	1.630	1.640	1.625	1.640	1.461	25,731
2022-10-31	1.665	1.665	1.630	1.630	1.452	12,444
2022-10-28	1.650	1.665	1.630	1.665	1.483	12,689
2022-10-27	1.680	1.680	1.650	1.650	1.470	15,466
2022-10-26	1.630	1.680	1.620	1.680	1.497	20,555
2022-10-25	1.595	1.630	1.575	1.630	1.452	7,177
2022-10-24	1.620	1.620	1.550	1.550	1.381	59,089
2022-10-21	1.650	1.650	1.635	1.635	1.456	248,675
2022-10-20	1.630	1.650	1.630	1.650	1.470	2,025
2022-10-19	1.630	1.630	1.630	1.630	1.452	4,305
2022-10-18	1.600	1.630	1.600	1.630	1.452	26,662
2022-10-17	1.610	1.610	1.545	1.600	1.425	30,834
2022-10-14	1.565	1.570	1.490	1.565	1.394	125,276

← NewerPage 17 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.