Graincorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 9.180 | 9.215 | 9.040 | 9.150 | 7.903 | 1,132,623 |
| 2024-06-07 | 9.320 | 9.350 | 9.260 | 9.270 | 8.007 | 646,922 |
| 2024-06-06 | 9.280 | 9.315 | 9.190 | 9.300 | 8.033 | 930,408 |
| 2024-06-05 | 9.010 | 9.275 | 8.890 | 9.230 | 7.972 | 1,241,818 |
| 2024-06-04 | 8.460 | 8.870 | 8.460 | 8.870 | 7.662 | 1,446,586 |
| 2024-06-03 | 8.440 | 8.560 | 8.430 | 8.460 | 7.307 | 593,549 |
| 2024-05-31 | 8.350 | 8.410 | 8.310 | 8.320 | 7.186 | 2,150,777 |
| 2024-05-30 | 8.450 | 8.450 | 8.260 | 8.270 | 7.143 | 1,295,752 |
| 2024-05-29 | 8.500 | 8.550 | 8.420 | 8.470 | 7.316 | 1,339,421 |
| 2024-05-28 | 8.670 | 8.730 | 8.560 | 8.600 | 7.428 | 761,793 |
| 2024-05-27 | 8.500 | 8.640 | 8.440 | 8.640 | 7.463 | 836,238 |
| 2024-05-24 | 8.280 | 8.425 | 8.270 | 8.350 | 7.212 | 674,950 |
| 2024-05-23 | 8.310 | 8.500 | 8.300 | 8.410 | 7.264 | 1,066,407 |
| 2024-05-22 | 8.550 | 8.550 | 8.310 | 8.310 | 7.178 | 710,590 |
| 2024-05-21 | 8.410 | 8.560 | 8.360 | 8.440 | 7.290 | 913,826 |
| 2024-05-20 | 8.710 | 8.930 | 8.450 | 8.470 | 7.316 | 1,495,107 |
| 2024-05-17 | 8.250 | 8.570 | 8.190 | 8.520 | 7.359 | 1,087,071 |
| 2024-05-16 | 8.150 | 8.620 | 8.110 | 8.140 | 7.031 | 1,713,238 |
| 2024-05-15 | 8.090 | 8.130 | 7.970 | 8.070 | 6.971 | 797,553 |
| 2024-05-14 | 7.910 | 8.060 | 7.910 | 8.050 | 6.953 | 638,059 |
| 2024-05-13 | 7.860 | 8.000 | 7.850 | 7.950 | 6.867 | 658,230 |
| 2024-05-10 | 7.810 | 7.940 | 7.780 | 7.890 | 6.815 | 550,680 |
| 2024-05-09 | 7.770 | 7.850 | 7.680 | 7.800 | 6.737 | 1,395,629 |
| 2024-05-08 | 7.820 | 7.890 | 7.750 | 7.760 | 6.703 | 2,148,161 |
| 2024-05-07 | 7.900 | 8.020 | 7.820 | 7.860 | 6.789 | 1,495,580 |
| 2024-05-06 | 7.700 | 8.250 | 7.700 | 8.110 | 7.005 | 1,601,365 |
| 2024-05-03 | 8.290 | 8.410 | 8.260 | 8.410 | 7.264 | 394,672 |
| 2024-05-02 | 8.300 | 8.330 | 8.235 | 8.280 | 7.152 | 527,710 |
| 2024-05-01 | 8.450 | 8.490 | 8.260 | 8.260 | 7.135 | 270,368 |
| 2024-04-30 | 8.480 | 8.640 | 8.430 | 8.570 | 7.402 | 632,078 |
| 2024-04-29 | 8.410 | 8.490 | 8.320 | 8.490 | 7.333 | 628,189 |
| 2024-04-26 | 8.510 | 8.540 | 8.270 | 8.270 | 7.143 | 440,846 |
| 2024-04-24 | 8.590 | 8.615 | 8.470 | 8.560 | 7.394 | 553,657 |
| 2024-04-23 | 8.540 | 8.640 | 8.490 | 8.580 | 7.411 | 623,798 |
| 2024-04-22 | 8.360 | 8.540 | 8.350 | 8.510 | 7.351 | 432,613 |
| 2024-04-19 | 8.280 | 8.290 | 8.080 | 8.280 | 7.152 | 525,037 |
| 2024-04-18 | 8.330 | 8.400 | 8.300 | 8.320 | 7.186 | 472,853 |
| 2024-04-17 | 8.310 | 8.380 | 8.270 | 8.380 | 7.238 | 394,850 |
| 2024-04-16 | 8.400 | 8.405 | 8.310 | 8.340 | 7.204 | 314,685 |
| 2024-04-15 | 8.450 | 8.520 | 8.380 | 8.450 | 7.299 | 408,658 |
| 2024-04-12 | 8.390 | 8.500 | 8.350 | 8.480 | 7.325 | 467,819 |
| 2024-04-11 | 8.480 | 8.530 | 8.380 | 8.470 | 7.316 | 603,945 |
| 2024-04-10 | 8.510 | 8.570 | 8.430 | 8.510 | 7.351 | 981,854 |
| 2024-04-09 | 8.480 | 8.570 | 8.430 | 8.500 | 7.342 | 445,190 |
| 2024-04-08 | 8.400 | 8.490 | 8.340 | 8.480 | 7.325 | 604,003 |
| 2024-04-05 | 8.370 | 8.440 | 8.320 | 8.440 | 7.290 | 700,249 |
| 2024-04-04 | 8.300 | 8.470 | 8.250 | 8.470 | 7.316 | 1,140,278 |
| 2024-04-03 | 8.280 | 8.340 | 8.040 | 8.220 | 7.100 | 938,910 |
| 2024-04-02 | 8.240 | 8.455 | 8.230 | 8.410 | 7.264 | 811,457 |
| 2024-03-28 | 8.140 | 8.240 | 8.130 | 8.240 | 7.117 | 649,925 |
| 2024-03-27 | 8.060 | 8.170 | 8.020 | 8.150 | 7.040 | 318,521 |
| 2024-03-26 | 7.980 | 8.130 | 7.970 | 8.040 | 6.945 | 864,261 |
| 2024-03-25 | 8.100 | 8.130 | 8.010 | 8.030 | 6.936 | 410,271 |
| 2024-03-22 | 8.130 | 8.170 | 8.050 | 8.070 | 6.971 | 774,282 |
| 2024-03-21 | 8.250 | 8.255 | 8.100 | 8.150 | 7.040 | 715,051 |
| 2024-03-20 | 8.190 | 8.250 | 8.130 | 8.140 | 7.031 | 856,890 |
| 2024-03-19 | 8.150 | 8.200 | 8.095 | 8.170 | 7.057 | 635,759 |
| 2024-03-18 | 8.020 | 8.120 | 7.950 | 8.060 | 6.962 | 616,735 |
| 2024-03-15 | 7.990 | 8.020 | 7.910 | 8.000 | 6.910 | 1,263,751 |
| 2024-03-14 | 7.990 | 8.050 | 7.900 | 8.020 | 6.927 | 708,496 |
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.