Australia markets open in 8 hours 16 minutes

Gryphon Capital Income Trust (GCI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.04000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.04002.04002.02502.04002.0400230,157
01 May 20242.03002.04002.03002.04002.0400201,145
30 Apr 20242.03002.03502.03002.03002.0300271,581
29 Apr 20242.04002.04002.02002.03002.0300269,689
29 Apr 20240.0146 Dividend
26 Apr 20242.04002.05002.03002.04002.02541,318,207
24 Apr 20242.03002.05002.03002.04002.0254311,059
23 Apr 20242.05002.05002.03002.03002.0155506,740
22 Apr 20242.05002.06002.04002.05002.0353733,374
19 Apr 20242.04002.06002.04002.04002.0254301,873
18 Apr 20242.04002.05002.04002.04002.0254352,177
17 Apr 20242.05002.05002.03002.04002.0254376,908
16 Apr 20242.04002.05002.03002.03002.0155257,608
15 Apr 20242.05002.05002.03002.04002.0254303,243
12 Apr 20242.04002.05002.04002.05002.0353358,397
11 Apr 20242.04002.05002.04002.05002.0353372,403
10 Apr 20242.05002.05002.04002.04002.0254373,791
09 Apr 20242.05002.05002.04002.04002.0254908,737
08 Apr 20242.04002.05002.04002.05002.0353246,108
05 Apr 20242.04002.06002.04002.06002.0453207,517
04 Apr 20242.04002.05002.04002.05002.0353463,955
03 Apr 20242.04002.05002.04002.04002.0254189,122
02 Apr 20242.04002.05002.03002.04002.0254256,249
28 Mar 20242.03002.04002.03002.04002.0254241,965
27 Mar 20242.06002.06002.03002.03002.0155483,048
27 Mar 20240.0142 Dividend
26 Mar 20242.05002.06002.04002.06002.0312751,934
25 Mar 20242.06002.06002.05002.06002.0312645,570
22 Mar 20242.05002.06002.05002.06002.0312510,790
21 Mar 20242.07002.07002.04002.05002.0213261,704
20 Mar 20242.05002.09002.05002.06002.0312458,286
19 Mar 20242.05002.06002.04002.06002.0312428,035
18 Mar 20242.04002.05002.03002.05002.0213387,843
15 Mar 20242.03002.04002.02002.03002.0016634,519
14 Mar 20242.02002.04002.02002.03002.0016616,301
13 Mar 20242.03002.04002.02002.02001.9917315,273
12 Mar 20242.03002.03002.02002.03002.0016332,312
11 Mar 20242.02002.04002.02002.02001.9917272,622
08 Mar 20242.02002.04002.02002.02001.9917294,160
07 Mar 20242.03002.03502.02002.03002.0016501,261
06 Mar 20242.03002.04002.03002.03002.0016108,948
05 Mar 20242.04002.04002.03002.03002.001674,104
04 Mar 20242.04002.05002.04002.05002.0213120,563
01 Mar 20242.04002.05002.03002.04002.0114157,314
29 Feb 20242.03002.06002.03002.04002.0114270,329
28 Feb 20242.03002.04002.02002.03002.001687,413
28 Feb 20240.014 Dividend
27 Feb 20242.04002.04002.02502.03001.9878173,054
26 Feb 20242.04002.05002.02002.04001.997699,945
23 Feb 20242.04002.05002.01002.02001.9780414,753
22 Feb 20242.04002.05002.04002.05002.0074179,573
21 Feb 20242.03002.04002.03002.03001.9878224,498
20 Feb 20242.03002.05002.02002.03001.9878254,086
19 Feb 20242.04002.04002.02002.02001.9780132,016
16 Feb 20242.01002.04002.01002.02001.9780198,318
15 Feb 20242.02002.03002.01002.03001.9878249,399
14 Feb 20242.01002.02002.01002.02001.9780210,892
13 Feb 20242.03002.03002.01002.01001.968293,337
12 Feb 20242.02002.02002.01002.01001.9682154,613
09 Feb 20242.03002.04002.01002.02001.9780249,660
08 Feb 20242.02002.02002.01002.02001.9780338,649
07 Feb 20242.01002.02002.00002.02001.9780226,910
06 Feb 20242.02002.02002.01002.01001.9682330,206
05 Feb 20242.02002.02002.01002.01001.9682154,942
02 Feb 20242.01002.01502.01002.01001.9682138,099
01 Feb 20242.02002.02002.01002.01001.9682159,098
31 Jan 20242.01002.02002.01002.02001.9780180,800
30 Jan 20242.02002.03002.01002.02001.9780200,602
30 Jan 20240.015 Dividend
29 Jan 20242.02002.03002.02002.03001.9731359,164
25 Jan 20242.04002.04002.02002.04001.982872,901
24 Jan 20242.04002.04002.03002.03001.9731470,036
23 Jan 20242.04002.05002.04002.04001.9828129,740
22 Jan 20242.05002.06002.04002.04001.9828449,064
19 Jan 20242.04002.06002.04002.06002.002277,913
18 Jan 20242.05002.06002.04002.04001.9828186,644
17 Jan 20242.05002.06002.04002.04001.9828185,494
16 Jan 20242.05002.06002.04002.05001.9925267,560
15 Jan 20242.04002.05002.04002.05001.992553,746
12 Jan 20242.06002.06002.04002.04001.9828238,827
11 Jan 20242.05002.06002.05002.05001.992578,991
10 Jan 20242.06002.06502.05002.06002.002290,622
09 Jan 20242.05002.07002.05002.06002.002266,905
08 Jan 20242.07002.07002.05002.05001.992548,321
05 Jan 20242.05002.06002.04002.06002.0022126,834
04 Jan 20242.05502.06002.05002.06002.002235,792
03 Jan 20242.05002.06002.04002.06002.002239,102
02 Jan 20242.04002.05002.03002.04001.982843,465
29 Dec 20232.05002.07002.05002.06002.002230,242
28 Dec 20232.05002.06002.03002.04001.9828133,313
28 Dec 20230.015 Dividend
27 Dec 20232.06002.08002.04002.05001.9779162,810
22 Dec 20232.06002.07002.05002.05001.9779131,573
21 Dec 20232.05002.06002.04002.06001.9876249,399
20 Dec 20232.07002.08002.03002.04001.9683292,089
19 Dec 20232.06002.07002.05002.07001.9972119,246
18 Dec 20232.04002.07002.04002.04001.968382,744
15 Dec 20232.03002.05002.03002.03001.9586123,018
14 Dec 20232.03002.05002.03002.03001.9586216,825
13 Dec 20232.03002.04002.01002.03001.9586149,148
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...