Canada markets open in 8 hours 41 minutes

Gryphon Capital Income Trust (GCI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.0400+0.0200 (+0.99%)
As of 02:27PM AEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.03002.04002.03002.04002.040083,458
May 03, 20242.03002.03002.02002.02002.0200383,403
May 02, 20242.04002.04002.02502.04002.0400230,157
May 01, 20242.03002.04002.03002.04002.0400201,145
Apr 30, 20242.03002.03502.03002.03002.0300271,581
Apr 29, 20242.04002.04002.02002.03002.0300269,689
Apr 29, 20240.0146 Dividend
Apr 26, 20242.04002.05002.03002.04002.02541,318,207
Apr 24, 20242.03002.05002.03002.04002.0254311,059
Apr 23, 20242.05002.05002.03002.03002.0155506,740
Apr 22, 20242.05002.06002.04002.05002.0353733,374
Apr 19, 20242.04002.06002.04002.04002.0254301,873
Apr 18, 20242.04002.05002.04002.04002.0254352,177
Apr 17, 20242.05002.05002.03002.04002.0254376,908
Apr 16, 20242.04002.05002.03002.03002.0155257,608
Apr 15, 20242.05002.05002.03002.04002.0254303,243
Apr 12, 20242.04002.05002.04002.05002.0353358,397
Apr 11, 20242.04002.05002.04002.05002.0353372,403
Apr 10, 20242.05002.05002.04002.04002.0254373,791
Apr 09, 20242.05002.05002.04002.04002.0254908,737
Apr 08, 20242.04002.05002.04002.05002.0353246,108
Apr 05, 20242.04002.06002.04002.06002.0453207,517
Apr 04, 20242.04002.05002.04002.05002.0353463,955
Apr 03, 20242.04002.05002.04002.04002.0254189,122
Apr 02, 20242.04002.05002.03002.04002.0254256,249
Mar 28, 20242.03002.04002.03002.04002.0254241,965
Mar 27, 20242.06002.06002.03002.03002.0155483,048
Mar 27, 20240.0142 Dividend
Mar 26, 20242.05002.06002.04002.06002.0312751,934
Mar 25, 20242.06002.06002.05002.06002.0312645,570
Mar 22, 20242.05002.06002.05002.06002.0312510,790
Mar 21, 20242.07002.07002.04002.05002.0213261,704
Mar 20, 20242.05002.09002.05002.06002.0312458,286
Mar 19, 20242.05002.06002.04002.06002.0312428,035
Mar 18, 20242.04002.05002.03002.05002.0213387,843
Mar 15, 20242.03002.04002.02002.03002.0016634,519
Mar 14, 20242.02002.04002.02002.03002.0016616,301
Mar 13, 20242.03002.04002.02002.02001.9917315,273
Mar 12, 20242.03002.03002.02002.03002.0016332,312
Mar 11, 20242.02002.04002.02002.02001.9917272,622
Mar 08, 20242.02002.04002.02002.02001.9917294,160
Mar 07, 20242.03002.03502.02002.03002.0016501,261
Mar 06, 20242.03002.04002.03002.03002.0016108,948
Mar 05, 20242.04002.04002.03002.03002.001674,104
Mar 04, 20242.04002.05002.04002.05002.0213120,563
Mar 01, 20242.04002.05002.03002.04002.0114157,314
Feb 29, 20242.03002.06002.03002.04002.0114270,329
Feb 28, 20242.03002.04002.02002.03002.001687,413
Feb 28, 20240.014 Dividend
Feb 27, 20242.04002.04002.02502.03001.9878173,054
Feb 26, 20242.04002.05002.02002.04001.997699,945
Feb 23, 20242.04002.05002.01002.02001.9780414,753
Feb 22, 20242.04002.05002.04002.05002.0074179,573
Feb 21, 20242.03002.04002.03002.03001.9878224,498
Feb 20, 20242.03002.05002.02002.03001.9878254,086
Feb 19, 20242.04002.04002.02002.02001.9780132,016
Feb 16, 20242.01002.04002.01002.02001.9780198,318
Feb 15, 20242.02002.03002.01002.03001.9878249,399
Feb 14, 20242.01002.02002.01002.02001.9780210,892
Feb 13, 20242.03002.03002.01002.01001.968293,337
Feb 12, 20242.02002.02002.01002.01001.9682154,613
Feb 09, 20242.03002.04002.01002.02001.9780249,660
Feb 08, 20242.02002.02002.01002.02001.9780338,649
Feb 07, 20242.01002.02002.00002.02001.9780226,910
Feb 06, 20242.02002.02002.01002.01001.9682330,206
Feb 05, 20242.02002.02002.01002.01001.9682154,942
Feb 02, 20242.01002.01502.01002.01001.9682138,099
Feb 01, 20242.02002.02002.01002.01001.9682159,098
Jan 31, 20242.01002.02002.01002.02001.9780180,800
Jan 30, 20242.02002.03002.01002.02001.9780200,602
Jan 30, 20240.015 Dividend
Jan 29, 20242.02002.03002.02002.03001.9731359,164
Jan 25, 20242.04002.04002.02002.04001.982872,901
Jan 24, 20242.04002.04002.03002.03001.9731470,036
Jan 23, 20242.04002.05002.04002.04001.9828129,740
Jan 22, 20242.05002.06002.04002.04001.9828449,064
Jan 19, 20242.04002.06002.04002.06002.002277,913
Jan 18, 20242.05002.06002.04002.04001.9828186,644
Jan 17, 20242.05002.06002.04002.04001.9828185,494
Jan 16, 20242.05002.06002.04002.05001.9925267,560
Jan 15, 20242.04002.05002.04002.05001.992553,746
Jan 12, 20242.06002.06002.04002.04001.9828238,827
Jan 11, 20242.05002.06002.05002.05001.992578,991
Jan 10, 20242.06002.06502.05002.06002.002290,622
Jan 09, 20242.05002.07002.05002.06002.002266,905
Jan 08, 20242.07002.07002.05002.05001.992548,321
Jan 05, 20242.05002.06002.04002.06002.0022126,834
Jan 04, 20242.05502.06002.05002.06002.002235,792
Jan 03, 20242.05002.06002.04002.06002.002239,102
Jan 02, 20242.04002.05002.03002.04001.982843,465
Dec 29, 20232.05002.07002.05002.06002.002230,242
Dec 28, 20232.05002.06002.03002.04001.9828133,313
Dec 28, 20230.015 Dividend
Dec 27, 20232.06002.08002.04002.05001.9779162,810
Dec 22, 20232.06002.07002.05002.05001.9779131,573
Dec 21, 20232.05002.06002.04002.06001.9876249,399
Dec 20, 20232.07002.08002.03002.04001.9683292,089
Dec 19, 20232.06002.07002.05002.07001.9972119,246
Dec 18, 20232.04002.07002.04002.04001.968382,744
Dec 15, 20232.03002.05002.03002.03001.9586123,018
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...