ASX - Delayed Quote AUD

Gryphon Capital Income Trust (GCI.AX)

Compare
2.0500
-0.0100
(-0.49%)
As of 12:06:23 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20252.05502.06002.05002.05002.050065,432
Jan 14, 20252.06002.06002.05002.06002.0600165,177
Jan 13, 20252.06002.06002.04002.05002.0500957,980
Jan 10, 20252.06002.06002.05002.05002.05001,161,058
Jan 9, 20252.06002.06002.05002.05002.0500428,225
Jan 8, 20252.06002.06002.05002.05002.0500209,957
Jan 7, 20252.06002.06502.05002.05002.05001,065,572
Jan 6, 20252.05002.06002.05002.05002.05001,064,217
Jan 3, 20252.06002.06002.05002.05002.050069,226
Jan 2, 20252.05002.06002.05002.05002.0500603,981
Dec 31, 20242.08002.08002.05002.05002.0500184,664
Dec 30, 2024 0.0141 Dividend
Dec 30, 20242.07002.07002.06002.07002.0700216,508
Dec 27, 20242.07002.08002.07002.08002.0659201,906
Dec 24, 20242.07002.07002.06502.07002.0560873,740
Dec 23, 20242.05002.07002.05002.07002.05601,259,706
Dec 20, 20242.06002.06002.05002.05002.0361605,849
Dec 19, 20242.06002.06502.05002.06002.0460320,643
Dec 18, 20242.06002.07002.05002.05002.0361625,449
Dec 17, 20242.06002.08002.05002.05002.03612,107,988
Dec 16, 20242.05002.07002.05002.06002.04601,286,449
Dec 13, 20242.05002.06002.04002.05002.03611,593,875
Dec 12, 20242.04002.05002.04002.05002.0361523,893
Dec 11, 20242.05002.05002.04002.05002.0361510,379
Dec 10, 20242.04002.05002.04002.05002.0361280,742
Dec 9, 20242.04002.05002.04002.05002.03612,029,341
Dec 6, 20242.04002.05002.03002.04002.0262879,836
Dec 5, 20242.05002.05002.03002.04002.0262638,831
Dec 4, 20242.03002.05002.03002.04002.0262749,517
Dec 3, 20242.04002.04002.03002.04002.0262742,754
Dec 2, 20242.04002.04002.03002.03002.0162452,321
Nov 29, 20242.04002.04002.03002.03002.0162498,753
Nov 28, 2024 0.0134 Dividend
Nov 28, 20242.03002.04002.02002.03002.0162916,119
Nov 27, 20242.04002.04002.03002.04002.0129679,995
Nov 26, 20242.03002.04002.03002.03002.0030309,970
Nov 25, 20242.04002.04002.03002.03002.0030661,553
Nov 22, 20242.04002.04002.02002.04002.0129726,703
Nov 21, 20242.04002.04002.02002.03002.00302,260,611
Nov 20, 20242.04002.05002.03002.03002.0030736,587
Nov 19, 20242.05002.05002.03002.04002.0129627,139
Nov 18, 20242.04002.05002.04002.05002.0227690,761
Nov 15, 20242.04002.04002.03002.03002.0030333,962
Nov 14, 20242.04002.05002.03002.04002.0129593,221
Nov 13, 20242.05002.05002.03502.05002.0227947,974
Nov 12, 20242.04002.05002.04002.05002.0227853,419
Nov 11, 20242.04002.05002.03502.04002.0129629,363
Nov 8, 20242.04002.04002.03002.04002.0129836,643
Nov 7, 20242.04002.05002.03502.04002.0129820,558
Nov 6, 20242.04002.05002.03502.04002.01291,016,586
Nov 5, 20242.03002.05002.03002.05002.0227782,002
Nov 4, 20242.04002.04002.03002.03002.0030193,584
Nov 1, 20242.04002.04002.03002.03002.0030592,024
Oct 31, 20242.05002.05002.03002.03002.0030736,289
Oct 30, 2024 0.0142 Dividend
Oct 30, 20242.04002.06002.03002.05002.0227743,463
Oct 29, 20242.04002.05002.03002.05002.0087710,804
Oct 28, 20242.04002.05002.04002.04001.9989605,187
Oct 25, 20242.05002.05002.03502.04001.9989569,627
Oct 24, 20242.04002.05002.04002.04001.9989550,752
Oct 23, 20242.03002.04002.02002.03001.98911,277,722
Oct 22, 20242.03002.03002.02002.02001.9793805,095
Oct 21, 20242.03002.04002.03002.03001.9891312,880
Oct 18, 20242.03002.04002.03002.03001.9891285,963
Oct 17, 20242.05002.05002.03002.03001.9891523,137
Oct 16, 20242.04002.05002.03002.05002.0087493,369
Oct 15, 20242.03002.05002.02002.04001.99891,127,978
Oct 14, 20242.04002.04002.02002.02001.9793707,107
Oct 11, 20242.04002.05002.04002.04001.9989902,659
Oct 10, 20242.04002.04002.03002.03001.9891317,862
Oct 9, 20242.03002.04002.02002.04001.9989642,398
Oct 8, 20242.03002.04002.02002.03001.98911,065,213
Oct 7, 20242.04002.04502.03002.03001.9891302,438
Oct 4, 20242.04002.05002.03502.04001.9989335,257
Oct 3, 20242.04002.05002.04002.04001.9989503,771
Oct 2, 20242.05002.05002.04002.04001.9989568,401
Oct 1, 20242.04002.05002.04002.04001.9989253,410
Sep 30, 20242.05002.05002.04502.05002.0087153,981
Sep 27, 2024 0.0142 Dividend
Sep 27, 20242.04002.05002.04002.05002.0087380,085
Sep 26, 20242.05002.06002.04002.06002.0046453,201
Sep 25, 20242.05002.06002.04002.04001.9851531,246
Sep 24, 20242.05002.05002.04002.05001.9949511,902
Sep 23, 20242.05002.05002.04002.04001.9851592,190
Sep 20, 20242.05002.05002.04002.04001.9851232,959
Sep 19, 20242.04002.05002.04002.04001.9851373,455
Sep 18, 20242.05002.06002.04002.04001.9851512,087
Sep 17, 20242.05002.05002.04002.04001.9851675,440
Sep 16, 20242.05002.05002.04002.05001.9949139,118
Sep 13, 20242.05002.05002.04002.04001.9851539,720
Sep 12, 20242.04002.05002.04002.04001.9851548,783
Sep 11, 20242.04002.05002.04002.04001.9851126,982
Sep 10, 20242.04002.05002.04002.04001.9851568,487
Sep 9, 20242.05002.05002.03002.03001.9754661,795
Sep 6, 20242.05002.05002.04002.04001.9851206,355
Sep 5, 20242.05002.05002.04002.04001.985199,733
Sep 4, 20242.05002.05002.03002.04001.9851345,562
Sep 3, 20242.05002.05002.04002.04001.9851620,567
Sep 2, 20242.04002.05002.03002.04001.9851308,768
Aug 30, 20242.04002.04002.03002.04001.9851309,372
Aug 29, 2024 0.0145 Dividend
Aug 29, 20242.05002.05002.03002.04001.9851348,382
Aug 28, 20242.05002.06002.04502.05001.9807466,473
Aug 27, 20242.05002.05502.04002.05001.9807510,713
Aug 26, 20242.05002.06002.04002.05001.9807479,323
Aug 23, 20242.05002.06002.05002.06001.9904276,531
Aug 22, 20242.05002.05002.04002.04001.9711292,469
Aug 21, 20242.05002.05002.03502.05001.9807342,971
Aug 20, 20242.04002.05002.03002.04001.9711483,766
Aug 19, 20242.04002.05002.03002.04001.9711385,685
Aug 16, 20242.05002.05002.04002.04001.9711450,532
Aug 15, 20242.05002.05002.04002.04001.9711670,055
Aug 14, 20242.05002.05002.04002.04001.9711592,744
Aug 13, 20242.05002.05002.03002.04001.9711299,277
Aug 12, 20242.04002.05002.03002.05001.9807525,451
Aug 9, 20242.04002.05002.03002.04001.97111,522,587
Aug 8, 20242.03002.04002.02002.04001.9711632,271
Aug 7, 20242.02002.04002.02002.04001.9711492,238
Aug 6, 20242.01002.03002.01002.02001.95171,021,753
Aug 5, 20242.03002.04002.00002.01001.94212,060,565
Aug 2, 20242.03002.04002.03002.04001.9711240,728
Aug 1, 20242.03002.04002.03002.03001.9614371,590
Jul 31, 20242.04002.04002.02502.03001.9614968,392
Jul 30, 2024 0.0142 Dividend
Jul 30, 20242.03002.04002.02002.04001.97111,091,355
Jul 29, 20242.04002.04002.03502.04001.95731,122,315
Jul 26, 20242.04002.04002.03002.03001.9477451,652
Jul 25, 20242.04002.04002.03002.04001.9573754,964
Jul 24, 20242.04002.04002.03002.04001.9573121,374
Jul 23, 20242.04002.04002.03002.03001.9477583,728
Jul 22, 20242.04002.05002.03002.03001.9477373,518
Jul 19, 20242.03002.05002.03002.05001.9669530,780
Jul 18, 20242.05002.05002.03002.03001.9477362,405
Jul 17, 20242.04002.04502.03002.04001.9573337,588
Jul 16, 20242.04002.04002.03002.04001.9573466,511
Jul 15, 20242.04002.04002.03002.04001.9573303,310
Jul 12, 20242.04002.04002.03002.04001.9573428,901
Jul 11, 20242.03002.04002.02502.03001.9477344,606
Jul 10, 20242.03002.03002.02002.02001.9381464,090
Jul 9, 20242.04002.04002.02502.03001.9477787,053
Jul 8, 20242.04002.04002.03002.04001.9573418,924
Jul 5, 20242.04002.04002.03002.03001.9477863,233
Jul 4, 20242.03002.04002.02002.03001.9477786,311
Jul 3, 20242.03002.03002.02002.03001.9477455,293
Jul 2, 20242.03002.03002.02002.03001.9477412,349
Jul 1, 20242.03002.03002.02002.03001.9477456,075
Jun 28, 20242.03002.03002.01002.03001.9477315,786
Jun 27, 2024 0.0138 Dividend
Jun 27, 20242.03002.03002.01002.03001.9477936,666
Jun 26, 20242.03002.04002.03002.03001.9344553,609
Jun 25, 20242.04002.04002.03002.03001.9344497,672
Jun 24, 20242.04002.04002.03002.03001.9344534,867
Jun 21, 20242.04002.04002.03002.03001.9344311,985
Jun 20, 20242.03002.04002.03002.03001.9344662,035
Jun 19, 20242.03002.04002.03002.04001.9439326,442
Jun 18, 20242.04002.04002.03002.03001.9344270,923
Jun 17, 20242.03002.04002.03002.04001.9439318,953
Jun 14, 20242.03002.03002.02002.02001.9249424,797
Jun 13, 20242.03002.03002.02002.02001.9249247,595
Jun 12, 20242.03002.03002.02002.02001.9249367,622
Jun 11, 20242.02002.03002.02002.03001.9344279,375
Jun 7, 20242.02002.03002.02002.02001.9249338,761
Jun 6, 20242.02002.03002.01002.03001.9344802,587
Jun 5, 20242.02002.02502.01002.02001.9249540,846
Jun 4, 20242.03002.03002.02002.02001.9249398,718
Jun 3, 20242.02002.04002.02002.04001.9439200,988
May 31, 20242.03002.04002.02002.02001.9249713,489
May 30, 2024 0.0149 Dividend
May 30, 20242.03002.03002.02002.03001.9344567,757
May 29, 20242.03002.04002.03002.03001.9202677,195
May 28, 20242.03002.03002.03002.03001.9202-
May 27, 20242.04002.04002.03002.03001.9202455,139
May 24, 20242.04002.04002.03002.04001.9297349,310
May 23, 20242.03002.04002.03002.03501.9249396,305
May 22, 20242.03002.04002.03002.03001.9202272,556
May 21, 20242.03002.04002.02002.03001.9202302,954
May 20, 20242.02002.03002.02002.02001.9108390,443
May 17, 20242.02002.04002.02002.02001.9108193,392
May 16, 20242.03002.03502.02002.02001.9108914,978
May 15, 20242.03002.04002.03002.04001.9297609,713
May 14, 20242.05002.05002.03002.03001.9202291,803
May 13, 20242.04002.05002.03002.04001.9297462,648
May 10, 20242.04002.04002.02502.04001.9297823,568
May 9, 20242.04002.05002.03002.04001.9297345,589
May 8, 20242.04002.04002.03002.04001.9297385,098
May 7, 20242.03002.04002.02002.04001.9297169,271
May 6, 20242.03002.04002.02002.02001.9108122,556
May 3, 20242.03002.03002.02002.02001.9108383,403
May 2, 20242.04002.04002.02502.04001.9297230,157
May 1, 20242.03002.04002.03002.04001.9297201,145
Apr 30, 20242.03002.03502.03002.03001.9202271,581
Apr 29, 2024 0.0145 Dividend
Apr 29, 20242.04002.04002.02002.03001.9202269,689
Apr 26, 20242.04002.05002.03002.04001.91591,318,207
Apr 24, 20242.03002.05002.03002.04001.9159311,059
Apr 23, 20242.05002.05002.03002.03001.9065506,740
Apr 22, 20242.05002.06002.04002.05001.9253733,374
Apr 19, 20242.04002.06002.04002.04001.9159301,873
Apr 18, 20242.04002.05002.04002.04001.9159352,177
Apr 17, 20242.05002.05002.03002.04001.9159376,908
Apr 16, 20242.04002.05002.03002.03001.9065257,608
Apr 15, 20242.05002.05002.03002.04001.9159303,243
Apr 12, 20242.04002.05002.04002.05001.9253358,397
Apr 11, 20242.04002.05002.04002.05001.9253372,403
Apr 10, 20242.05002.05002.04002.04001.9159373,791
Apr 9, 20242.05002.05002.04002.04001.9159908,737
Apr 8, 20242.04002.05002.04002.05001.9253246,108
Apr 5, 20242.04002.06002.04002.06001.9347207,517
Apr 4, 20242.04002.05002.04002.05001.9253463,955
Apr 3, 20242.04002.05002.04002.04001.9159189,122
Apr 2, 20242.04002.05002.03002.04001.9159256,249
Mar 28, 20242.03002.04002.03002.04001.9159241,965
Mar 27, 2024 0.0142 Dividend
Mar 27, 20242.06002.06002.03002.03001.9065483,048
Mar 26, 20242.05002.06002.04002.06001.9214751,934
Mar 25, 20242.06002.06002.05002.06001.9214645,570
Mar 22, 20242.05002.06002.05002.06001.9214510,790
Mar 21, 20242.07002.07002.04002.05001.9120261,704
Mar 20, 20242.05002.09002.05002.06001.9214458,286
Mar 19, 20242.05002.06002.04002.06001.9214428,035
Mar 18, 20242.04002.05002.03002.05001.9120387,843
Mar 15, 20242.03002.04002.02002.03001.8934634,519
Mar 14, 20242.02002.04002.02002.03001.8934616,301
Mar 13, 20242.03002.04002.02002.02001.8841315,273
Mar 12, 20242.03002.03002.02002.03001.8934332,312
Mar 11, 20242.02002.04002.02002.02001.8841272,622
Mar 8, 20242.02002.04002.02002.02001.8841294,160
Mar 7, 20242.03002.03502.02002.03001.8934501,261
Mar 6, 20242.03002.04002.03002.03001.8934108,948
Mar 5, 20242.04002.04002.03002.03001.893474,104
Mar 4, 20242.04002.05002.04002.05001.9120120,563
Mar 1, 20242.04002.05002.03002.04001.9027157,314
Feb 29, 20242.03002.06002.03002.04001.9027270,329
Feb 28, 2024 0.0140 Dividend
Feb 28, 20242.03002.04002.02002.03001.893487,413
Feb 27, 20242.04002.04002.02502.03001.8803173,054
Feb 26, 20242.04002.05002.02002.04001.889699,945
Feb 23, 20242.04002.05002.01002.02001.8711414,753
Feb 22, 20242.04002.05002.04002.05001.8989179,573
Feb 21, 20242.03002.04002.03002.03001.8803224,498
Feb 20, 20242.03002.05002.02002.03001.8803254,086
Feb 19, 20242.04002.04002.02002.02001.8711132,016
Feb 16, 20242.01002.04002.01002.02001.8711198,318
Feb 15, 20242.02002.03002.01002.03001.8803249,399
Feb 14, 20242.01002.02002.01002.02001.8711210,892
Feb 13, 20242.03002.03002.01002.01001.861893,337
Feb 12, 20242.02002.02002.01002.01001.8618154,613
Feb 9, 20242.03002.04002.01002.02001.8711249,660
Feb 8, 20242.02002.02002.01002.02001.8711338,649
Feb 7, 20242.01002.02002.00002.02001.8711226,910
Feb 6, 20242.02002.02002.01002.01001.8618330,206
Feb 5, 20242.02002.02002.01002.01001.8618154,942
Feb 2, 20242.01002.01502.01002.01001.8618138,099
Feb 1, 20242.02002.02002.01002.01001.8618159,098
Jan 31, 20242.01002.02002.01002.02001.8711180,800
Jan 30, 2024 0.0149 Dividend
Jan 30, 20242.02002.03002.01002.02001.8711200,602
Jan 29, 20242.02002.03002.02002.03001.8665359,164
Jan 25, 20242.04002.04002.02002.04001.875772,901
Jan 24, 20242.04002.04002.03002.03001.8665470,036
Jan 23, 20242.04002.05002.04002.04001.8757129,740
Jan 22, 20242.05002.06002.04002.04001.8757449,064
Jan 19, 20242.04002.06002.04002.06001.894177,913
Jan 18, 20242.05002.06002.04002.04001.8757186,644
Jan 17, 20242.05002.06002.04002.04001.8757185,494
Jan 16, 20242.05002.06002.04002.05001.8849267,560
Jan 15, 20242.04002.05002.04002.05001.884953,746

Related Tickers

MOT.AX Metrics Income Opportunities Trust
2.1400
+0.47%
 
MXT.AX Metrics Master Income Trust
2.0850
-0.24%
 
PNI.AX Pinnacle Investment Management Group Limited
22.83
+0.44%
 
TFIF.L TwentyFour Income Fund Limited
108.20
-0.18%
 
PWM Prestige Wealth Inc.
1.4000
-4.76%