Graincorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 8.950 | 9.030 | 8.870 | 8.920 | 7.919 | 587,419 |
| 2024-09-02 | 8.760 | 8.950 | 8.710 | 8.940 | 7.937 | 607,637 |
| 2024-08-30 | 8.820 | 8.840 | 8.660 | 8.760 | 7.777 | 915,333 |
| 2024-08-29 | 8.750 | 8.890 | 8.700 | 8.800 | 7.812 | 816,203 |
| 2024-08-28 | 8.520 | 8.750 | 8.430 | 8.700 | 7.723 | 1,444,927 |
| 2024-08-27 | 8.440 | 8.540 | 8.360 | 8.510 | 7.555 | 1,017,709 |
| 2024-08-26 | 8.600 | 8.610 | 8.390 | 8.420 | 7.475 | 652,139 |
| 2024-08-23 | 8.660 | 8.660 | 8.530 | 8.600 | 7.635 | 275,877 |
| 2024-08-22 | 8.760 | 8.820 | 8.610 | 8.620 | 7.652 | 619,844 |
| 2024-08-21 | 8.790 | 8.815 | 8.640 | 8.700 | 7.723 | 275,654 |
| 2024-08-20 | 8.780 | 8.820 | 8.630 | 8.790 | 7.803 | 626,367 |
| 2024-08-19 | 8.940 | 8.940 | 8.655 | 8.770 | 7.786 | 761,150 |
| 2024-08-16 | 9.100 | 9.150 | 8.950 | 8.980 | 7.972 | 485,614 |
| 2024-08-15 | 9.070 | 9.130 | 8.920 | 9.030 | 8.016 | 648,459 |
| 2024-08-14 | 9.030 | 9.060 | 8.910 | 9.030 | 8.016 | 550,806 |
| 2024-08-13 | 9.060 | 9.075 | 8.935 | 8.950 | 7.945 | 371,506 |
| 2024-08-12 | 8.860 | 9.090 | 8.840 | 9.070 | 8.052 | 484,069 |
| 2024-08-09 | 8.780 | 8.850 | 8.740 | 8.780 | 7.794 | 200,265 |
| 2024-08-08 | 8.760 | 8.780 | 8.660 | 8.700 | 7.723 | 248,920 |
| 2024-08-07 | 8.650 | 8.740 | 8.580 | 8.720 | 7.741 | 401,187 |
| 2024-08-06 | 8.550 | 8.670 | 8.470 | 8.660 | 7.688 | 551,474 |
| 2024-08-05 | 8.870 | 8.900 | 8.670 | 8.670 | 7.697 | 659,674 |
| 2024-08-02 | 8.940 | 8.970 | 8.840 | 8.940 | 7.937 | 552,669 |
| 2024-08-01 | 9.030 | 9.110 | 8.940 | 9.040 | 8.025 | 416,273 |
| 2024-07-31 | 8.830 | 9.030 | 8.780 | 9.030 | 8.016 | 1,347,646 |
| 2024-07-30 | 8.750 | 8.870 | 8.680 | 8.840 | 7.848 | 441,768 |
| 2024-07-29 | 8.830 | 8.890 | 8.820 | 8.860 | 7.865 | 240,842 |
| 2024-07-26 | 8.810 | 8.850 | 8.710 | 8.780 | 7.794 | 485,957 |
| 2024-07-25 | 8.740 | 8.880 | 8.710 | 8.750 | 7.768 | 933,709 |
| 2024-07-24 | 8.690 | 8.760 | 8.610 | 8.730 | 7.750 | 465,040 |
| 2024-07-23 | 8.620 | 8.720 | 8.580 | 8.710 | 7.732 | 539,590 |
| 2024-07-22 | 8.600 | 8.620 | 8.540 | 8.570 | 7.608 | 417,415 |
| 2024-07-19 | 8.670 | 8.690 | 8.610 | 8.630 | 7.661 | 277,969 |
| 2024-07-18 | 8.710 | 8.760 | 8.620 | 8.690 | 7.715 | 549,024 |
| 2024-07-17 | 8.700 | 8.750 | 8.600 | 8.720 | 7.741 | 706,269 |
| 2024-07-16 | 8.620 | 8.730 | 8.590 | 8.670 | 7.697 | 448,534 |
| 2024-07-15 | 8.690 | 8.710 | 8.600 | 8.630 | 7.661 | 887,348 |
| 2024-07-12 | 8.680 | 8.690 | 8.600 | 8.640 | 7.670 | 307,686 |
| 2024-07-11 | 8.750 | 8.785 | 8.610 | 8.610 | 7.644 | 363,110 |
| 2024-07-10 | 8.700 | 8.770 | 8.650 | 8.680 | 7.706 | 404,067 |
| 2024-07-09 | 8.670 | 8.740 | 8.600 | 8.690 | 7.715 | 497,549 |
| 2024-07-08 | 8.640 | 8.750 | 8.620 | 8.650 | 7.679 | 751,611 |
| 2024-07-05 | 8.480 | 8.670 | 8.480 | 8.620 | 7.652 | 467,689 |
| 2024-07-04 | 8.580 | 8.580 | 8.380 | 8.480 | 7.528 | 673,041 |
| 2024-07-03 | 8.610 | 8.620 | 8.480 | 8.520 | 7.564 | 553,943 |
| 2024-07-02 | 8.890 | 8.980 | 8.800 | 8.880 | 7.670 | 768,058 |
| 2024-07-01 | 8.840 | 8.970 | 8.800 | 8.900 | 7.687 | 801,554 |
| 2024-06-28 | 8.900 | 8.960 | 8.840 | 8.870 | 7.662 | 566,625 |
| 2024-06-27 | 8.820 | 8.970 | 8.745 | 8.870 | 7.662 | 595,502 |
| 2024-06-26 | 8.880 | 8.960 | 8.800 | 8.900 | 7.687 | 684,822 |
| 2024-06-25 | 8.850 | 8.970 | 8.800 | 8.910 | 7.696 | 711,579 |
| 2024-06-24 | 8.820 | 8.870 | 8.740 | 8.810 | 7.610 | 646,852 |
| 2024-06-21 | 8.880 | 8.890 | 8.730 | 8.780 | 7.584 | 878,158 |
| 2024-06-20 | 8.720 | 8.850 | 8.710 | 8.830 | 7.627 | 636,978 |
| 2024-06-19 | 8.770 | 8.860 | 8.700 | 8.760 | 7.567 | 533,140 |
| 2024-06-18 | 8.670 | 8.850 | 8.670 | 8.730 | 7.541 | 493,375 |
| 2024-06-17 | 8.760 | 8.775 | 8.600 | 8.620 | 7.446 | 703,458 |
| 2024-06-14 | 8.830 | 8.830 | 8.680 | 8.740 | 7.549 | 466,762 |
| 2024-06-13 | 8.920 | 8.950 | 8.790 | 8.790 | 7.592 | 726,198 |
| 2024-06-12 | 9.130 | 9.130 | 8.810 | 8.810 | 7.610 | 895,544 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.1400 AUD |
| 2025-11-26 | 0.2400 AUD |
| 2025-07-02 | 0.2400 AUD |
| 2024-11-27 | 0.2400 AUD |
| 2024-07-03 | 0.2400 AUD |
| 2023-11-29 | 0.3000 AUD |
| 2023-07-05 | 0.2400 AUD |
| 2022-11-29 | 0.3000 AUD |
| 2022-07-06 | 0.2400 AUD |
| 2021-11-24 | 0.1000 AUD |
| 2021-07-07 | 0.0800 AUD |
| 2020-11-25 | 0.0700 AUD |
| 2020-03-24 | 3.6000 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.