Graincorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 7.920 | 8.050 | 7.870 | 8.000 | 6.910 | 715,659 |
| 2024-03-12 | 7.900 | 7.930 | 7.850 | 7.910 | 6.832 | 366,289 |
| 2024-03-11 | 7.980 | 7.980 | 7.830 | 7.910 | 6.832 | 328,314 |
| 2024-03-08 | 8.050 | 8.100 | 7.950 | 8.010 | 6.919 | 497,333 |
| 2024-03-07 | 7.920 | 7.990 | 7.870 | 7.990 | 6.901 | 752,753 |
| 2024-03-06 | 7.770 | 7.880 | 7.750 | 7.870 | 6.798 | 405,669 |
| 2024-03-05 | 7.550 | 7.820 | 7.540 | 7.760 | 6.703 | 917,160 |
| 2024-03-04 | 7.620 | 7.660 | 7.520 | 7.530 | 6.504 | 311,278 |
| 2024-03-01 | 7.800 | 7.800 | 7.620 | 7.620 | 6.582 | 539,568 |
| 2024-02-29 | 7.690 | 7.830 | 7.620 | 7.780 | 6.720 | 682,059 |
| 2024-02-28 | 7.570 | 7.680 | 7.540 | 7.670 | 6.625 | 482,890 |
| 2024-02-27 | 7.610 | 7.720 | 7.540 | 7.570 | 6.539 | 528,993 |
| 2024-02-26 | 7.640 | 7.700 | 7.570 | 7.680 | 6.634 | 377,295 |
| 2024-02-23 | 7.560 | 7.630 | 7.550 | 7.600 | 6.565 | 412,687 |
| 2024-02-22 | 7.440 | 7.540 | 7.430 | 7.510 | 6.487 | 413,312 |
| 2024-02-21 | 7.410 | 7.490 | 7.370 | 7.470 | 6.452 | 753,028 |
| 2024-02-20 | 7.360 | 7.540 | 7.300 | 7.500 | 6.478 | 552,027 |
| 2024-02-19 | 7.310 | 7.390 | 7.290 | 7.370 | 6.366 | 595,326 |
| 2024-02-16 | 7.400 | 7.410 | 7.245 | 7.270 | 6.280 | 1,021,228 |
| 2024-02-15 | 7.300 | 7.450 | 7.240 | 7.360 | 6.357 | 1,906,834 |
| 2024-02-14 | 7.260 | 7.290 | 6.900 | 7.200 | 6.219 | 4,292,200 |
| 2024-02-13 | 8.130 | 8.220 | 8.040 | 8.210 | 7.091 | 529,266 |
| 2024-02-12 | 8.250 | 8.265 | 8.170 | 8.190 | 7.074 | 425,520 |
| 2024-02-09 | 8.500 | 8.510 | 8.260 | 8.290 | 7.161 | 734,095 |
| 2024-02-08 | 8.650 | 8.650 | 8.490 | 8.540 | 7.377 | 452,784 |
| 2024-02-07 | 8.550 | 8.680 | 8.500 | 8.590 | 7.420 | 876,159 |
| 2024-02-06 | 8.230 | 8.490 | 8.130 | 8.480 | 7.325 | 1,057,731 |
| 2024-02-05 | 8.120 | 8.290 | 8.030 | 8.280 | 7.152 | 661,899 |
| 2024-02-02 | 8.040 | 8.170 | 8.000 | 8.170 | 7.057 | 622,989 |
| 2024-02-01 | 8.050 | 8.070 | 7.970 | 8.010 | 6.919 | 426,321 |
| 2024-01-31 | 7.860 | 8.080 | 7.860 | 8.080 | 6.979 | 714,535 |
| 2024-01-30 | 7.980 | 8.010 | 7.900 | 7.930 | 6.850 | 544,667 |
| 2024-01-29 | 7.800 | 7.980 | 7.800 | 7.970 | 6.884 | 799,976 |
| 2024-01-25 | 7.820 | 7.870 | 7.750 | 7.870 | 6.798 | 573,941 |
| 2024-01-24 | 7.750 | 7.830 | 7.710 | 7.790 | 6.729 | 621,034 |
| 2024-01-23 | 7.650 | 7.760 | 7.555 | 7.740 | 6.686 | 700,637 |
| 2024-01-22 | 7.500 | 7.650 | 7.500 | 7.640 | 6.599 | 595,107 |
| 2024-01-19 | 7.500 | 7.510 | 7.390 | 7.500 | 6.478 | 650,830 |
| 2024-01-18 | 7.420 | 7.505 | 7.340 | 7.460 | 6.444 | 651,344 |
| 2024-01-17 | 7.380 | 7.440 | 7.290 | 7.440 | 6.426 | 530,510 |
| 2024-01-16 | 7.350 | 7.410 | 7.320 | 7.390 | 6.383 | 555,269 |
| 2024-01-15 | 7.350 | 7.370 | 7.230 | 7.250 | 6.262 | 127,872 |
| 2024-01-12 | 7.330 | 7.380 | 7.190 | 7.340 | 6.340 | 722,422 |
| 2024-01-11 | 7.270 | 7.330 | 7.200 | 7.300 | 6.305 | 540,363 |
| 2024-01-10 | 7.360 | 7.400 | 7.240 | 7.280 | 6.288 | 534,900 |
| 2024-01-09 | 7.140 | 7.320 | 7.100 | 7.320 | 6.323 | 612,451 |
| 2024-01-08 | 7.070 | 7.100 | 7.000 | 7.030 | 6.072 | 460,766 |
| 2024-01-05 | 7.070 | 7.130 | 7.040 | 7.090 | 6.124 | 500,204 |
| 2024-01-04 | 7.110 | 7.135 | 7.005 | 7.050 | 6.090 | 680,620 |
| 2024-01-03 | 7.130 | 7.225 | 7.100 | 7.100 | 6.133 | 401,751 |
| 2024-01-02 | 7.250 | 7.285 | 7.200 | 7.200 | 6.219 | 466,443 |
| 2023-12-29 | 7.330 | 7.350 | 7.280 | 7.290 | 6.297 | 260,425 |
| 2023-12-28 | 7.450 | 7.450 | 7.300 | 7.350 | 6.349 | 300,372 |
| 2023-12-27 | 7.360 | 7.430 | 7.340 | 7.360 | 6.357 | 317,633 |
| 2023-12-22 | 7.360 | 7.390 | 7.305 | 7.340 | 6.340 | 280,128 |
| 2023-12-21 | 7.480 | 7.495 | 7.420 | 7.420 | 6.409 | 482,266 |
| 2023-12-20 | 7.440 | 7.500 | 7.390 | 7.490 | 6.470 | 444,942 |
| 2023-12-19 | 7.350 | 7.450 | 7.340 | 7.380 | 6.375 | 532,605 |
| 2023-12-18 | 7.400 | 7.435 | 7.320 | 7.390 | 6.383 | 551,708 |
| 2023-12-15 | 7.500 | 7.500 | 7.420 | 7.430 | 6.418 | 1,002,757 |
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.