Graincorp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	7.540	7.540	7.440	7.490	6.470	493,109
2023-12-13	7.480	7.520	7.390	7.390	6.383	520,230
2023-12-12	7.460	7.510	7.420	7.500	6.478	343,600
2023-12-11	7.490	7.510	7.370	7.430	6.418	465,868
2023-12-08	7.440	7.485	7.390	7.480	6.461	543,351
2023-12-07	7.480	7.530	7.410	7.480	6.461	838,824
2023-12-06	7.490	7.520	7.420	7.480	6.461	668,433
2023-12-05	7.550	7.560	7.480	7.480	6.461	552,777
2023-12-04	7.580	7.580	7.470	7.560	6.530	665,756
2023-12-01	7.610	7.610	7.440	7.490	6.470	489,841
2023-11-30	7.570	7.630	7.470	7.630	6.590	1,318,192
2023-11-29	7.420	7.560	7.380	7.500	6.478	712,773
2023-11-28	7.920	7.920	7.840	7.880	6.547	771,646
2023-11-27	7.900	7.920	7.810	7.860	6.531	584,752
2023-11-24	7.750	7.860	7.750	7.840	6.514	459,938
2023-11-23	7.670	7.780	7.630	7.750	6.439	663,768
2023-11-22	7.580	7.680	7.530	7.680	6.381	618,058
2023-11-21	7.840	7.860	7.570	7.670	6.373	1,338,602
2023-11-20	7.900	7.950	7.780	7.780	6.464	865,745
2023-11-17	7.700	8.170	7.700	7.870	6.539	2,064,887
2023-11-16	7.730	8.020	7.520	7.550	6.273	1,723,941
2023-11-15	7.450	7.490	7.315	7.420	6.165	490,074
2023-11-14	7.400	7.420	7.280	7.400	6.148	478,073
2023-11-13	7.410	7.470	7.365	7.370	6.124	341,816
2023-11-10	7.420	7.440	7.280	7.360	6.115	477,996
2023-11-09	7.280	7.430	7.260	7.420	6.165	570,064
2023-11-08	7.220	7.290	7.180	7.240	6.016	440,927
2023-11-07	7.120	7.250	7.120	7.250	6.024	706,950
2023-11-06	7.140	7.260	7.120	7.190	5.974	390,293
2023-11-03	7.150	7.220	7.110	7.140	5.932	403,841
2023-11-02	6.990	7.065	6.960	7.040	5.849	404,673
2023-11-01	7.010	7.060	6.920	6.960	5.783	486,720
2023-10-31	6.870	6.950	6.820	6.940	5.766	655,162
2023-10-30	6.810	6.850	6.760	6.800	5.650	320,549
2023-10-27	6.800	6.900	6.770	6.860	5.700	522,102
2023-10-26	6.750	6.850	6.735	6.770	5.625	592,048
2023-10-25	6.970	6.970	6.750	6.780	5.633	559,765
2023-10-24	7.060	7.120	6.960	7.000	5.816	378,088
2023-10-23	6.850	7.020	6.850	7.010	5.824	424,213
2023-10-20	6.990	6.990	6.850	6.900	5.733	388,088
2023-10-19	7.020	7.100	6.970	7.060	5.866	349,148
2023-10-18	7.020	7.100	6.950	7.100	5.899	479,871
2023-10-17	6.850	7.020	6.810	7.020	5.833	552,371
2023-10-16	6.880	6.950	6.810	6.880	5.716	299,695
2023-10-13	6.910	7.010	6.900	6.920	5.750	366,781
2023-10-12	6.880	7.020	6.880	6.980	5.800	654,595
2023-10-11	6.880	6.910	6.790	6.880	5.716	795,722
2023-10-10	6.870	6.930	6.820	6.920	5.750	259,011
2023-10-09	6.830	6.890	6.760	6.840	5.683	343,308
2023-10-06	6.870	6.880	6.800	6.820	5.667	273,761
2023-10-05	6.840	6.910	6.810	6.900	5.733	246,381
2023-10-04	6.810	6.880	6.810	6.850	5.692	621,040
2023-10-03	6.720	6.900	6.710	6.840	5.683	1,169,895
2023-10-02	7.060	7.060	6.780	6.780	5.633	1,716,944
2023-09-29	7.090	7.100	7.030	7.060	5.866	1,045,843
2023-09-28	7.100	7.170	7.060	7.090	5.891	404,499
2023-09-27	7.030	7.150	7.020	7.140	5.932	475,110
2023-09-26	7.070	7.110	6.990	7.040	5.849	443,950
2023-09-25	7.050	7.120	6.990	7.090	5.891	319,816
2023-09-22	6.970	7.080	6.960	7.080	5.883	298,782

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.