Kyron Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.565	1.575	1.560	1.560	1.390	58,548
2022-10-12	1.625	1.630	1.553	1.565	1.394	119,147
2022-10-11	1.690	1.690	1.610	1.620	1.443	41,542
2022-10-10	1.690	1.695	1.615	1.690	1.505	22,101
2022-10-07	1.705	1.705	1.690	1.700	1.514	34,780
2022-10-06	1.705	1.705	1.705	1.705	1.519	386
2022-10-05	1.750	1.750	1.750	1.750	1.559	0
2022-10-04	1.665	1.750	1.660	1.750	1.559	27,752
2022-10-03	1.690	1.730	1.670	1.700	1.514	9,123
2022-09-30	1.700	1.700	1.690	1.690	1.505	1,387
2022-09-29	1.735	1.735	1.700	1.700	1.514	15,556
2022-09-28	1.735	1.760	1.670	1.700	1.514	43,524
2022-09-27	1.730	1.735	1.700	1.710	1.523	24,924
2022-09-26	1.780	1.780	1.700	1.700	1.514	36,605
2022-09-23	1.850	1.850	1.780	1.780	1.586	52,899
2022-09-21	1.825	1.830	1.820	1.830	1.630	14,708
2022-09-20	1.845	1.845	1.795	1.800	1.603	106,161
2022-09-19	1.850	1.850	1.800	1.800	1.603	7,691
2022-09-16	1.880	1.880	1.800	1.850	1.648	116,856
2022-09-15	1.840	1.880	1.825	1.880	1.675	33,896
2022-09-14	1.715	1.780	1.710	1.780	1.586	55,254
2022-09-13	1.740	1.760	1.740	1.760	1.568	42,661
2022-09-12	1.765	1.765	1.720	1.720	1.532	65,094
2022-09-09	1.770	1.790	1.755	1.760	1.568	63,469
2022-09-08	1.790	1.815	1.770	1.770	1.577	60,793
2022-09-07	1.810	1.815	1.780	1.780	1.586	66,293
2022-09-06	1.820	1.840	1.810	1.810	1.612	23,435
2022-09-05	1.870	1.870	1.815	1.815	1.617	37,939
2022-09-02	1.880	1.880	1.870	1.870	1.666	3,284
2022-09-01	1.890	1.890	1.835	1.850	1.648	24,789
2022-08-31	1.910	1.945	1.905	1.910	1.701	28,118
2022-08-30	1.850	1.910	1.800	1.910	1.701	77,890
2022-08-29	1.850	1.850	1.845	1.845	1.644	19,137
2022-08-26	1.875	1.895	1.870	1.880	1.675	50,498
2022-08-25	1.845	1.880	1.803	1.880	1.675	138,198
2022-08-24	1.790	1.853	1.790	1.850	1.648	124,754
2022-08-23	1.765	1.765	1.705	1.750	1.559	132,980
2022-08-22	1.770	1.780	1.760	1.770	1.577	37,399
2022-08-19	1.795	1.830	1.750	1.790	1.595	103,480
2022-08-18	1.800	1.800	1.750	1.795	1.599	15,357
2022-08-17	1.800	1.810	1.800	1.810	1.612	48,041
2022-08-16	1.775	1.800	1.775	1.800	1.603	16,040
2022-08-15	1.740	1.740	1.725	1.730	1.541	43,501
2022-08-12	1.710	1.710	1.655	1.695	1.510	36,576
2022-08-11	1.715	1.725	1.715	1.725	1.537	21,991
2022-08-10	1.650	1.720	1.650	1.685	1.501	75,553
2022-08-09	1.660	1.690	1.640	1.650	1.470	19,958
2022-08-08	1.640	1.690	1.630	1.650	1.470	65,208
2022-08-05	1.650	1.665	1.640	1.650	1.470	27,460
2022-08-04	1.675	1.680	1.650	1.665	1.483	86,890
2022-08-03	1.650	1.675	1.640	1.675	1.492	44,150
2022-08-02	1.630	1.675	1.630	1.650	1.470	55,152
2022-08-01	1.650	1.650	1.635	1.640	1.461	18,892
2022-07-29	1.650	1.650	1.640	1.650	1.470	10,943
2022-07-28	1.630	1.660	1.625	1.660	1.479	32,604
2022-07-27	1.650	1.650	1.630	1.630	1.452	24,106
2022-07-26	1.660	1.675	1.660	1.670	1.488	50,484
2022-07-25	1.660	1.675	1.660	1.660	1.479	19,017
2022-07-22	1.635	1.680	1.630	1.660	1.479	29,309
2022-07-21	1.660	1.660	1.620	1.660	1.479	59,773

← NewerPage 18 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.