Kyron Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	2.210	2.220	2.185	2.190	1.900	50,923
2022-04-22	2.200	2.300	2.200	2.300	1.996	32,243
2022-04-21	2.240	2.260	2.210	2.210	1.918	17,663
2022-04-20	2.270	2.270	2.240	2.240	1.944	38,819
2022-04-19	2.240	2.260	2.240	2.240	1.944	26,430
2022-04-14	2.240	2.255	2.240	2.250	1.952	18,859
2022-04-13	2.180	2.240	2.180	2.240	1.944	40,474
2022-04-12	2.200	2.200	2.170	2.190	1.900	35,942
2022-04-11	2.230	2.230	2.170	2.170	1.883	7,612
2022-04-08	2.200	2.250	2.200	2.220	1.926	34,733
2022-04-07	2.150	2.150	2.150	2.150	1.865	10
2022-04-06	2.150	2.180	2.140	2.140	1.857	104,432
2022-04-05	2.110	2.150	2.100	2.150	1.865	412,886
2022-04-04	2.100	2.170	2.100	2.150	1.865	180,569
2022-04-01	2.070	2.100	2.070	2.100	1.822	15,274
2022-03-31	2.100	2.100	2.060	2.070	1.796	105,878
2022-03-30	2.060	2.100	2.050	2.100	1.822	191,509
2022-03-29	2.070	2.110	2.050	2.050	1.779	161,782
2022-03-28	2.060	2.120	2.060	2.080	1.805	109,586
2022-03-25	2.080	2.110	2.060	2.060	1.787	80,696
2022-03-24	2.070	2.070	2.050	2.050	1.779	69,762
2022-03-23	2.060	2.090	2.060	2.080	1.805	81,275
2022-03-22	2.080	2.080	2.060	2.070	1.796	63,199
2022-03-21	2.070	2.070	2.060	2.070	1.796	45,207
2022-03-18	2.040	2.055	2.040	2.050	1.779	47,366
2022-03-17	2.050	2.060	2.040	2.050	1.779	135,729
2022-03-16	2.070	2.080	2.050	2.050	1.779	127,104
2022-03-15	2.080	2.080	2.050	2.050	1.779	100,331
2022-03-14	2.100	2.110	2.050	2.050	1.779	246,230
2022-03-11	2.085	2.100	2.070	2.070	1.796	46,121
2022-03-10	2.090	2.090	2.075	2.090	1.813	109,400
2022-03-09	2.080	2.080	2.050	2.050	1.779	55,169
2022-03-08	2.070	2.090	2.050	2.050	1.779	44,040
2022-03-07	2.100	2.110	2.080	2.100	1.822	25,648
2022-03-04	2.100	2.120	2.070	2.080	1.805	89,474
2022-03-03	2.100	2.120	2.100	2.120	1.839	105,074
2022-03-02	2.110	2.130	2.110	2.120	1.839	51,382
2022-03-01	2.140	2.150	2.110	2.150	1.865	87,194
2022-02-28	2.100	2.170	2.100	2.100	1.822	200,433
2022-02-25	2.100	2.100	2.070	2.080	1.805	130,457
2022-02-24	2.090	2.120	2.090	2.090	1.813	582,457
2022-02-23	2.120	2.120	2.080	2.080	1.805	57,497
2022-02-22	2.100	2.140	2.085	2.120	1.839	165,766
2022-02-21	2.090	2.100	2.070	2.080	1.805	183,375
2022-02-18	2.080	2.100	2.080	2.080	1.805	83,956
2022-02-17	2.070	2.100	2.070	2.090	1.813	36,211
2022-02-16	2.080	2.090	2.050	2.070	1.796	54,597
2022-02-15	2.120	2.120	2.080	2.080	1.805	68,673
2022-02-14	2.100	2.140	2.100	2.110	1.831	22,214
2022-02-11	2.150	2.180	2.120	2.150	1.865	42,628
2022-02-10	2.150	2.160	2.140	2.160	1.874	17,358
2022-02-09	2.200	2.200	2.200	2.200	1.909	32,160
2022-02-08	2.180	2.250	2.180	2.200	1.909	35,121
2022-02-07	2.120	2.180	2.060	2.170	1.883	120,747
2022-02-04	2.090	2.090	2.090	2.090	1.813	58,266
2022-02-03	2.070	2.110	2.070	2.090	1.813	86,798
2022-02-02	2.080	2.080	2.070	2.070	1.796	62,170
2022-02-01	2.080	2.090	2.070	2.080	1.805	51,429
2022-01-31	2.070	2.100	2.060	2.060	1.787	77,781
2022-01-28	2.040	2.070	2.030	2.060	1.787	154,658

← NewerPage 20 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.