Kyron Capital Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	2.120	2.130	2.050	2.050	1.779	100,101
2022-01-25	2.150	2.160	2.060	2.080	1.805	178,220
2022-01-24	2.150	2.150	2.110	2.150	1.865	106,836
2022-01-21	2.240	2.240	2.190	2.200	1.909	37,658
2022-01-20	2.230	2.250	2.220	2.250	1.952	21,083
2022-01-19	2.240	2.250	2.230	2.250	1.952	37,961
2022-01-18	2.270	2.270	2.250	2.250	1.952	20,091
2022-01-17	2.260	2.280	2.240	2.270	1.970	25,847
2022-01-14	2.260	2.285	2.260	2.280	1.978	26,109
2022-01-13	2.270	2.290	2.250	2.260	1.961	24,808
2022-01-12	2.270	2.280	2.230	2.250	1.952	77,626
2022-01-11	2.260	2.280	2.260	2.270	1.970	78,167
2022-01-10	2.260	2.270	2.250	2.270	1.970	22,739
2022-01-07	2.220	2.250	2.220	2.250	1.952	8,090
2022-01-06	2.250	2.260	2.220	2.260	1.961	51,956
2022-01-05	2.250	2.270	2.250	2.260	1.961	36,997
2022-01-04	2.250	2.270	2.250	2.260	1.961	125,145
2021-12-31	2.270	2.280	2.250	2.260	1.961	62,702
2021-12-30	2.290	2.310	2.230	2.230	1.935	51,815
2021-12-29	2.310	2.310	2.300	2.300	1.917	166,241
2021-12-24	2.300	2.320	2.300	2.300	1.917	131,065
2021-12-23	2.320	2.320	2.280	2.300	1.917	100,775
2021-12-22	2.280	2.320	2.250	2.300	1.917	176,229
2021-12-21	2.250	2.260	2.230	2.260	1.884	114,646
2021-12-20	2.280	2.280	2.190	2.280	1.900	149,991
2021-12-17	2.260	2.285	2.240	2.240	1.867	100,037
2021-12-16	2.320	2.330	2.300	2.300	1.917	130,321
2021-12-15	2.270	2.280	2.270	2.280	1.900	25,007
2021-12-14	2.280	2.280	2.260	2.280	1.900	86,940
2021-12-13	2.250	2.280	2.230	2.280	1.900	71,858
2021-12-10	2.280	2.280	2.230	2.260	1.884	3,245
2021-12-09	2.260	2.260	2.220	2.230	1.859	71,996
2021-12-08	2.260	2.280	2.240	2.280	1.900	58,626
2021-12-07	2.270	2.270	2.240	2.260	1.884	31,390
2021-12-06	2.220	2.270	2.200	2.270	1.892	69,703
2021-12-03	2.190	2.250	2.160	2.230	1.859	13,476
2021-12-02	2.200	2.220	2.170	2.190	1.825	39,294
2021-12-01	2.200	2.220	2.170	2.220	1.850	21,093
2021-11-30	2.200	2.250	2.170	2.250	1.875	54,750
2021-11-29	2.190	2.230	2.190	2.200	1.834	43,383
2021-11-26	2.330	2.330	2.300	2.310	1.925	31,532
2021-11-25	2.320	2.320	2.290	2.290	1.909	16,202
2021-11-24	2.290	2.350	2.290	2.320	1.934	76,077
2021-11-23	2.330	2.330	2.250	2.290	1.909	78,279
2021-11-22	2.350	2.360	2.270	2.340	1.950	99,242
2021-11-19	2.240	2.380	2.220	2.380	1.984	44,879
2021-11-18	2.210	2.240	2.200	2.240	1.867	106,809
2021-11-17	2.170	2.230	2.160	2.200	1.834	52,618
2021-11-16	2.150	2.170	2.150	2.170	1.809	49,106
2021-11-15	2.150	2.170	2.120	2.160	1.800	46,126
2021-11-12	2.170	2.170	2.130	2.150	1.792	61,776
2021-11-11	2.140	2.170	2.120	2.170	1.809	100,558
2021-11-10	2.170	2.170	2.140	2.150	1.792	15,540
2021-11-09	2.250	2.250	2.150	2.170	1.809	57,251
2021-11-08	2.200	2.220	2.160	2.220	1.850	39,736
2021-11-05	2.220	2.220	2.200	2.200	1.834	60,052
2021-11-04	2.190	2.220	2.190	2.200	1.834	123,748
2021-11-03	2.220	2.220	2.160	2.160	1.800	22,020
2021-11-02	2.190	2.280	2.190	2.190	1.825	70,415
2021-11-01	2.150	2.180	2.150	2.180	1.817	41,670

← NewerPage 21 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.