Kyron Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	1.655	1.665	1.650	1.650	1.470	26,339
2022-07-19	1.720	1.720	1.660	1.670	1.488	35,733
2022-07-18	1.750	1.755	1.720	1.720	1.532	43,624
2022-07-15	1.695	1.720	1.690	1.720	1.532	17,322
2022-07-14	1.700	1.705	1.695	1.695	1.510	12,208
2022-07-13	1.670	1.750	1.650	1.750	1.559	29,154
2022-07-12	1.695	1.695	1.690	1.690	1.505	16,126
2022-07-11	1.690	1.750	1.690	1.745	1.554	21,430
2022-07-08	1.705	1.720	1.690	1.690	1.505	47,517
2022-07-07	1.700	1.710	1.700	1.710	1.523	5,463
2022-07-06	1.720	1.720	1.710	1.710	1.523	19,446
2022-07-05	1.705	1.730	1.700	1.730	1.541	23,362
2022-07-04	1.630	1.715	1.630	1.715	1.528	17,023
2022-07-01	1.625	1.660	1.625	1.625	1.448	35,850
2022-06-30	1.650	1.735	1.650	1.650	1.470	110,787
2022-06-29	1.635	1.655	1.600	1.620	1.443	114,041
2022-06-28	1.765	1.765	1.705	1.705	1.479	39,863
2022-06-27	1.790	1.800	1.710	1.755	1.523	76,218
2022-06-24	1.750	1.810	1.750	1.765	1.531	42,643
2022-06-23	1.790	1.790	1.748	1.780	1.544	47,965
2022-06-22	1.740	1.825	1.740	1.790	1.553	82,350
2022-06-21	1.745	1.745	1.705	1.740	1.510	38,315
2022-06-20	1.670	1.750	1.600	1.725	1.497	239,098
2022-06-17	1.655	1.725	1.625	1.675	1.453	73,575
2022-06-16	1.720	1.720	1.655	1.655	1.436	115,432
2022-06-15	1.705	1.750	1.680	1.720	1.492	126,161
2022-06-14	1.810	1.810	1.645	1.730	1.501	129,640
2022-06-10	1.870	1.875	1.815	1.840	1.597	85,973
2022-06-09	1.860	1.910	1.860	1.890	1.640	27,979
2022-06-08	1.885	1.900	1.860	1.860	1.614	70,616
2022-06-07	1.945	1.960	1.880	1.885	1.636	86,242
2022-06-06	1.950	1.960	1.945	1.960	1.701	62,076
2022-06-03	1.950	1.950	1.950	1.950	1.692	5,633
2022-06-02	1.965	1.965	1.965	1.965	1.705	1
2022-06-01	1.970	1.995	1.970	1.995	1.731	718,509
2022-05-31	1.955	1.995	1.953	1.995	1.731	40,471
2022-05-30	1.955	1.960	1.940	1.940	1.683	77,337
2022-05-27	1.960	2.000	1.960	1.990	1.727	76,594
2022-05-26	1.940	1.985	1.940	1.975	1.714	10,384
2022-05-25	1.970	1.970	1.970	1.970	1.709	0
2022-05-24	1.985	1.985	1.940	1.970	1.709	27,648
2022-05-23	1.960	2.000	1.960	1.970	1.709	42,583
2022-05-20	1.970	1.975	1.930	1.960	1.701	43,628
2022-05-19	1.960	2.000	1.950	1.950	1.692	62,253
2022-05-18	1.990	2.020	1.970	2.010	1.744	160,047
2022-05-17	1.970	1.990	1.970	1.990	1.727	29,167
2022-05-16	1.970	2.000	1.970	1.970	1.709	17,974
2022-05-13	1.960	2.000	1.960	1.970	1.709	16,507
2022-05-12	1.965	1.975	1.960	1.975	1.714	26,762
2022-05-11	1.960	2.060	1.960	1.980	1.718	23,882
2022-05-10	1.950	2.120	1.945	1.960	1.701	38,741
2022-05-09	2.130	2.130	1.840	1.840	1.597	162,851
2022-05-06	2.060	2.100	2.030	2.100	1.822	96,956
2022-05-05	2.050	2.140	2.050	2.090	1.813	52,511
2022-05-04	2.130	2.140	2.050	2.050	1.779	41,870
2022-05-03	2.150	2.180	2.130	2.130	1.848	18,279
2022-05-02	2.170	2.190	2.120	2.120	1.839	45,165
2022-04-29	2.160	2.180	2.120	2.160	1.874	62,170
2022-04-28	2.190	2.200	2.180	2.180	1.892	59,817
2022-04-27	2.190	2.200	2.150	2.190	1.900	53,255

← NewerPage 19 of 22 · 1,272 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.