ASX - Delayed Quote AUD

Gryphon Capital Income Trust (GCI.AX)

2.0400
-0.0100
(-0.49%)
At close: 4:10:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 12, 20252.04002.05002.04002.04002.0400537,532
May 9, 20252.04002.05002.04002.05002.0500329,816
May 8, 20252.04002.05002.03502.04002.0400423,475
May 7, 20252.05002.05002.03002.05002.0500712,809
May 6, 20252.03002.05002.03002.04002.0400441,793
May 5, 20252.03002.05002.03002.03002.0300413,363
May 2, 20252.04002.05002.02002.03002.03001,323,133
May 1, 20252.04002.04002.03002.03002.0300548,028
Apr 30, 20252.02002.05002.02002.04002.0400846,715
Apr 29, 2025 0.013 Dividend
Apr 29, 20252.02002.03002.02002.02002.0200509,971
Apr 28, 20252.02002.03002.02002.03002.0170803,548
Apr 24, 20252.02002.03002.01002.01001.9971856,069
Apr 23, 20252.01002.02002.00502.02002.0071715,929
Apr 22, 20252.00002.01002.00002.00001.9872606,940
Apr 17, 20252.01002.01001.99502.01001.9971753,526
Apr 16, 20252.00002.01001.99002.01001.99711,274,269
Apr 15, 20252.00002.01001.99002.00001.98721,113,718
Apr 14, 20251.99502.01001.99501.99501.9822720,227
Apr 11, 20251.98502.00001.98501.99501.9822874,351
Apr 10, 20251.98501.99001.98001.99001.9773875,676
Apr 9, 20251.97001.98001.94001.96001.94741,256,634
Apr 8, 20251.95001.99501.94001.98001.96731,453,583
Apr 7, 20251.94001.95501.89001.95001.93752,156,980
Apr 4, 20252.00002.01001.98001.99001.97731,317,795
Apr 3, 20252.01002.02002.00002.01001.99711,143,532
Apr 2, 20252.02002.02002.01002.02002.0071782,219
Apr 1, 20252.02002.03002.02002.02002.0071631,299
Mar 31, 20252.02002.03002.01002.02002.0071885,937
Mar 28, 2025 0.0141 Dividend
Mar 28, 20252.03002.03002.01002.01001.9971834,428
Mar 27, 20252.03002.04002.02002.04002.0129425,973
Mar 26, 20252.03002.04002.02002.02001.9932567,158
Mar 25, 20252.02002.03002.01002.03002.0031828,994
Mar 24, 20252.02002.02002.01002.02001.9932335,320
Mar 21, 20252.02002.02002.01002.01001.9833598,152
Mar 20, 20252.02002.03002.01002.02001.9932817,037
Mar 19, 20252.03002.03002.01002.02001.9932715,291
Mar 18, 20252.01002.03002.01002.03002.0031848,177
Mar 17, 20252.02002.02002.01002.02001.9932862,856
Mar 14, 20252.00002.02002.00002.01001.9833590,634
Mar 13, 20252.01002.02001.99501.99501.9685829,367
Mar 12, 20252.03002.03002.00002.00001.9735664,650
Mar 11, 20252.03002.03002.01002.02001.9932752,668
Mar 10, 20252.03002.04002.02002.03002.0031189,844
Mar 7, 20252.03002.04002.02002.03002.0031418,169
Mar 6, 20252.03002.04002.02502.03002.0031357,101
Mar 5, 20252.04002.04002.02002.02001.99321,195,378
Mar 4, 20252.03002.04002.03002.04002.0129177,139
Mar 3, 20252.03002.04002.02502.04002.0129823,596
Feb 28, 20252.03002.04002.02002.03002.00311,078,670
Feb 27, 2025 0.0127 Dividend
Feb 27, 20252.02002.04002.02002.03002.0031659,323
Feb 26, 20252.03002.04002.03002.04002.0004612,805
Feb 25, 20252.03002.04002.02502.03001.99061,066,402
Feb 24, 20252.04002.04002.02002.02001.9808967,803
Feb 21, 20252.04502.05002.03002.03001.99061,095,978
Feb 20, 20252.04002.05002.04002.05002.0102339,065
Feb 19, 20252.04002.05002.03502.03501.9955489,099
Feb 18, 20252.05002.05002.03002.03001.99061,022,787
Feb 17, 20252.04002.05002.04002.05002.0102985,500
Feb 14, 20252.05002.06002.04002.05002.01021,129,285
Feb 13, 20252.05002.05002.04002.04002.0004372,360
Feb 12, 20252.04002.05002.03002.05002.0102706,955
Feb 11, 20252.04002.05002.03002.03001.9906893,000
Feb 10, 20252.03002.04002.03002.03001.9906210,443
Feb 7, 20252.02502.03502.02002.03001.99061,118,134
Feb 6, 20252.04002.04002.02002.02001.98081,444,535
Feb 5, 20252.04002.05002.03002.05002.0102558,589
Feb 4, 20252.03002.05002.03002.03001.99061,049,963
Feb 3, 20252.04002.04502.03002.03001.9906992,746
Jan 31, 20252.06002.06002.04002.04002.0004781,027
Jan 30, 2025 0.014045 Dividend
Jan 30, 20252.05002.06002.05002.05002.0102536,002
Jan 29, 20252.06002.07002.05002.07002.0160503,163
Jan 28, 20252.07002.07002.05002.05001.9966688,350
Jan 24, 20252.07002.07002.05002.07002.0160352,416
Jan 23, 20252.06002.07002.05002.06002.0063602,821
Jan 22, 20252.06002.06002.05002.06002.0063606,242
Jan 21, 20252.05002.06002.05002.06002.0063464,209
Jan 20, 20252.06002.06002.04002.05001.99661,069,899
Jan 17, 20252.06002.06002.05002.05001.9966200,608
Jan 16, 20252.06002.06002.05002.06002.0063273,985
Jan 15, 20252.05502.06002.05002.05001.9966274,264
Jan 14, 20252.06002.06002.05002.06002.0063165,177
Jan 13, 20252.06002.06002.04002.05001.9966957,980
Jan 10, 20252.06002.06002.05002.05001.99661,161,058
Jan 9, 20252.06002.06002.05002.05001.9966428,225
Jan 8, 20252.06002.06002.05002.05001.9966209,957
Jan 7, 20252.06002.06502.05002.05001.99661,065,572
Jan 6, 20252.05002.06002.05002.05001.99661,064,217
Jan 3, 20252.06002.06002.05002.05001.996669,226
Jan 2, 20252.05002.06002.05002.05001.9966603,981
Dec 31, 20242.08002.08002.05002.05001.9966184,664
Dec 30, 2024 0.014045 Dividend
Dec 30, 20242.07002.07002.06002.07002.0160216,508
Dec 27, 20242.07002.08002.07002.08002.0121201,906
Dec 24, 20242.07002.07002.06502.07002.0024873,740
Dec 23, 20242.05002.07002.05002.07002.00241,259,706
Dec 20, 20242.06002.06002.05002.05001.9831605,849
Dec 19, 20242.06002.06502.05002.06001.9928320,643
Dec 18, 20242.06002.07002.05002.05001.9831625,449
Dec 17, 20242.06002.08002.05002.05001.98312,107,988
Dec 16, 20242.05002.07002.05002.06001.99281,286,449
Dec 13, 20242.05002.06002.04002.05001.98311,593,875
Dec 12, 20242.04002.05002.04002.05001.9831523,893
Dec 11, 20242.05002.05002.04002.05001.9831510,379
Dec 10, 20242.04002.05002.04002.05001.9831280,742
Dec 9, 20242.04002.05002.04002.05001.98312,029,341
Dec 6, 20242.04002.05002.03002.04001.9734879,836
Dec 5, 20242.05002.05002.03002.04001.9734638,831
Dec 4, 20242.03002.05002.03002.04001.9734749,517
Dec 3, 20242.04002.04002.03002.04001.9734742,754
Dec 2, 20242.04002.04002.03002.03001.9637452,321
Nov 29, 20242.04002.04002.03002.03001.9637498,753
Nov 28, 2024 0.0134 Dividend
Nov 28, 20242.03002.04002.02002.03001.9637916,119
Nov 27, 20242.04002.04002.03002.04001.9604679,995
Nov 26, 20242.03002.04002.03002.03001.9508309,970
Nov 25, 20242.04002.04002.03002.03001.9508661,553
Nov 22, 20242.04002.04002.02002.04001.9604726,703
Nov 21, 20242.04002.04002.02002.03001.95082,260,611
Nov 20, 20242.04002.05002.03002.03001.9508736,587
Nov 19, 20242.05002.05002.03002.04001.9604627,139
Nov 18, 20242.04002.05002.04002.05001.9701690,761
Nov 15, 20242.04002.04002.03002.03001.9508333,962
Nov 14, 20242.04002.05002.03002.04001.9604593,221
Nov 13, 20242.05002.05002.03502.05001.9701947,974
Nov 12, 20242.04002.05002.04002.05001.9701853,419
Nov 11, 20242.04002.05002.03502.04001.9604629,363
Nov 8, 20242.04002.04002.03002.04001.9604836,643
Nov 7, 20242.04002.05002.03502.04001.9604820,558
Nov 6, 20242.04002.05002.03502.04001.96041,016,586
Nov 5, 20242.03002.05002.03002.05001.9701782,002
Nov 4, 20242.04002.04002.03002.03001.9508193,584
Nov 1, 20242.04002.04002.03002.03001.9508592,024
Oct 31, 20242.05002.05002.03002.03001.9508736,289
Oct 30, 2024 0.014144 Dividend
Oct 30, 20242.04002.06002.03002.05001.9701743,463
Oct 29, 20242.04002.05002.03002.05001.9565710,804
Oct 28, 20242.04002.05002.04002.04001.9469605,187
Oct 25, 20242.05002.05002.03502.04001.9469569,627
Oct 24, 20242.04002.05002.04002.04001.9469550,752
Oct 23, 20242.03002.04002.02002.03001.93741,277,722
Oct 22, 20242.03002.03002.02002.02001.9278805,095
Oct 21, 20242.03002.04002.03002.03001.9374312,880
Oct 18, 20242.03002.04002.03002.03001.9374285,963
Oct 17, 20242.05002.05002.03002.03001.9374523,137
Oct 16, 20242.04002.05002.03002.05001.9565493,369
Oct 15, 20242.03002.05002.02002.04001.94691,127,978
Oct 14, 20242.04002.04002.02002.02001.9278707,107
Oct 11, 20242.04002.05002.04002.04001.9469902,659
Oct 10, 20242.04002.04002.03002.03001.9374317,862
Oct 9, 20242.03002.04002.02002.04001.9469642,398
Oct 8, 20242.03002.04002.02002.03001.93741,065,213
Oct 7, 20242.04002.04502.03002.03001.9374302,438
Oct 4, 20242.04002.05002.03502.04001.9469335,257
Oct 3, 20242.04002.05002.04002.04001.9469503,771
Oct 2, 20242.05002.05002.04002.04001.9469568,401
Oct 1, 20242.04002.05002.04002.04001.9469253,410
Sep 30, 20242.05002.05002.04502.05001.9565153,981
Sep 27, 20242.04002.05002.04002.05001.9565380,085
Sep 26, 20242.05002.06002.04002.06001.9660453,201
Sep 25, 20242.05002.06002.04002.04001.9469531,246
Sep 24, 20242.05002.05002.04002.05001.9565511,902
Sep 23, 20242.05002.05002.04002.04001.9469592,190
Sep 20, 20242.05002.05002.04002.04001.9469232,959
Sep 19, 20242.04002.05002.04002.04001.9469373,455
Sep 18, 20242.05002.06002.04002.04001.9469512,087
Sep 17, 20242.05002.05002.04002.04001.9469675,440
Sep 16, 20242.05002.05002.04002.05001.9565139,118
Sep 13, 20242.05002.05002.04002.04001.9469539,720
Sep 12, 20242.04002.05002.04002.04001.9469548,783
Sep 11, 20242.04002.05002.04002.04001.9469126,982
Sep 10, 20242.04002.05002.04002.04001.9469568,487
Sep 9, 20242.05002.05002.03002.03001.9374661,795
Sep 6, 20242.05002.05002.04002.04001.9469206,355
Sep 5, 20242.05002.05002.04002.04001.946999,733
Sep 4, 20242.05002.05002.03002.04001.9469345,562
Sep 3, 20242.05002.05002.04002.04001.9469620,567
Sep 2, 20242.04002.05002.03002.04001.9469308,768
Aug 30, 20242.04002.04002.03002.04001.9469309,372
Aug 29, 2024 0.0146 Dividend
Aug 29, 20242.05002.05002.03002.04001.9469348,382
Aug 28, 20242.05002.06002.04502.05001.9425466,473
Aug 27, 20242.05002.05502.04002.05001.9425510,713
Aug 26, 20242.05002.06002.04002.05001.9425479,323
Aug 23, 20242.05002.06002.05002.06001.9520276,531
Aug 22, 20242.05002.05002.04002.04001.9331292,469
Aug 21, 20242.05002.05002.03502.05001.9425342,971
Aug 20, 20242.04002.05002.03002.04001.9331483,766
Aug 19, 20242.04002.05002.03002.04001.9331385,685
Aug 16, 20242.05002.05002.04002.04001.9331450,532
Aug 15, 20242.05002.05002.04002.04001.9331670,055
Aug 14, 20242.05002.05002.04002.04001.9331592,744
Aug 13, 20242.05002.05002.03002.04001.9331299,277
Aug 12, 20242.04002.05002.03002.05001.9425525,451
Aug 9, 20242.04002.05002.03002.04001.93311,522,587
Aug 8, 20242.03002.04002.02002.04001.9331632,271
Aug 7, 20242.02002.04002.02002.04001.9331492,238
Aug 6, 20242.01002.03002.01002.02001.91411,021,753
Aug 5, 20242.03002.04002.00002.01001.90462,060,565
Aug 2, 20242.03002.04002.03002.04001.9331240,728
Aug 1, 20242.03002.04002.03002.03001.9236371,590
Jul 31, 20242.04002.04002.02502.03001.9236968,392
Jul 30, 2024 0.0143 Dividend
Jul 30, 20242.03002.04002.02002.04001.93311,091,355
Jul 29, 20242.04002.04002.03502.04001.91951,122,315
Jul 26, 20242.04002.04002.03002.03001.9101451,652
Jul 25, 20242.04002.04002.03002.04001.9195754,964
Jul 24, 20242.04002.04002.03002.04001.9195121,374
Jul 23, 20242.04002.04002.03002.03001.9101583,728
Jul 22, 20242.04002.05002.03002.03001.9101373,518
Jul 19, 20242.03002.05002.03002.05001.9289530,780
Jul 18, 20242.05002.05002.03002.03001.9101362,405
Jul 17, 20242.04002.04502.03002.04001.9195337,588
Jul 16, 20242.04002.04002.03002.04001.9195466,511
Jul 15, 20242.04002.04002.03002.04001.9195303,310
Jul 12, 20242.04002.04002.03002.04001.9195428,901
Jul 11, 20242.03002.04002.02502.03001.9101344,606
Jul 10, 20242.03002.03002.02002.02001.9007464,090
Jul 9, 20242.04002.04002.02502.03001.9101787,053
Jul 8, 20242.04002.04002.03002.04001.9195418,924
Jul 5, 20242.04002.04002.03002.03001.9101863,233
Jul 4, 20242.03002.04002.02002.03001.9101786,311
Jul 3, 20242.03002.03002.02002.03001.9101455,293
Jul 2, 20242.03002.03002.02002.03001.9101412,349
Jul 1, 20242.03002.03002.02002.03001.9101456,075
Jun 28, 20242.03002.03002.01002.03001.9101315,786
Jun 27, 20242.03002.03002.01002.03001.9101936,666
Jun 26, 20242.03002.04002.03002.03001.9101553,609
Jun 25, 20242.04002.04002.03002.03001.9101497,672
Jun 24, 20242.04002.04002.03002.03001.9101534,867
Jun 21, 20242.04002.04002.03002.03001.9101311,985
Jun 20, 20242.03002.04002.03002.03001.9101662,035
Jun 19, 20242.03002.04002.03002.04001.9195326,442
Jun 18, 20242.04002.04002.03002.03001.9101270,923
Jun 17, 20242.03002.04002.03002.04001.9195318,953
Jun 14, 20242.03002.03002.02002.02001.9007424,797
Jun 13, 20242.03002.03002.02002.02001.9007247,595
Jun 12, 20242.03002.03002.02002.02001.9007367,622
Jun 11, 20242.02002.03002.02002.03001.9101279,375
Jun 7, 20242.02002.03002.02002.02001.9007338,761
Jun 6, 20242.02002.03002.01002.03001.9101802,587
Jun 5, 20242.02002.02502.01002.02001.9007540,846
Jun 4, 20242.03002.03002.02002.02001.9007398,718
Jun 3, 20242.02002.04002.02002.04001.9195200,988
May 31, 20242.03002.04002.02002.02001.9007713,489
May 30, 2024 0.0149 Dividend
May 30, 20242.03002.03002.02002.03001.9101567,757
May 29, 20242.03002.04002.03002.03001.8961677,195
May 28, 20242.03002.03002.03002.03001.8961-
May 27, 20242.04002.04002.03002.03001.8961455,139
May 24, 20242.04002.04002.03002.04001.9054349,310
May 23, 20242.03002.04002.03002.03501.9007396,305
May 22, 20242.03002.04002.03002.03001.8961272,556
May 21, 20242.03002.04002.02002.03001.8961302,954
May 20, 20242.02002.03002.02002.02001.8867390,443
May 17, 20242.02002.04002.02002.02001.8867193,392
May 16, 20242.03002.03502.02002.02001.8867914,978
May 15, 20242.03002.04002.03002.04001.9054609,713
May 14, 20242.05002.05002.03002.03001.8961291,803
May 13, 20242.04002.05002.03002.04001.9054462,648

Related Tickers

QRI.AX Qualitas Real Estate Income Fund
1.6250
-0.61%
 
SEC.AX Spheria Emerging Companies Limited
2.3300
+1.75%
 
WQG.AX WCM Global Growth Limited
1.7100
+4.27%
 
BKI.AX BKI Investment Company Limited
1.6800
0.00%
 
MXT.AX Metrics Master Income Trust
2.0300
0.00%
 
KKC.AX Kkr Credit Income Fund
2.2700
+0.89%
 
WMI.AX WAM Microcap Limited
1.4550
-1.36%
 
PL8.AX Plato Income Maximiser Limited
1.3100
+1.95%
 
HVPE.L HarbourVest Global Private Equity Ltd.
2,480.00
+1.85%
 
GOF Guggenheim Strategic Opportunities Fund
14.75
+1.56%