Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	7.080	7.130	7.035	7.070	5.874	402,126
2023-09-20	7.060	7.125	6.990	7.120	5.916	676,404
2023-09-19	7.000	7.100	6.990	7.060	5.866	437,042
2023-09-18	7.010	7.070	6.970	7.030	5.841	437,339
2023-09-15	7.030	7.170	6.990	7.030	5.841	1,079,123
2023-09-14	6.920	7.010	6.920	6.970	5.791	1,097,339
2023-09-13	7.050	7.070	6.930	6.960	5.783	856,851
2023-09-12	7.140	7.150	7.060	7.090	5.891	933,583
2023-09-11	7.200	7.260	7.070	7.170	5.957	596,761
2023-09-08	7.240	7.270	7.170	7.180	5.966	524,474
2023-09-07	7.310	7.320	7.170	7.240	6.016	705,551
2023-09-06	7.250	7.310	7.155	7.290	6.057	1,595,458
2023-09-05	7.300	7.450	7.240	7.450	6.190	814,660
2023-09-04	7.280	7.310	7.160	7.230	6.007	487,457
2023-09-01	7.300	7.345	7.280	7.290	6.057	421,531
2023-08-31	7.690	7.720	7.170	7.300	6.065	2,329,839
2023-08-30	7.520	7.730	7.500	7.680	6.381	586,562
2023-08-29	7.780	7.790	7.380	7.430	6.173	1,246,171
2023-08-28	7.830	7.830	7.760	7.800	6.481	189,772
2023-08-25	7.750	7.860	7.750	7.810	6.489	458,990
2023-08-24	8.030	8.040	7.710	7.820	6.497	792,665
2023-08-23	7.910	8.040	7.880	8.020	6.664	408,694
2023-08-22	7.940	7.970	7.835	7.910	6.572	605,924
2023-08-21	7.950	7.950	7.830	7.930	6.589	844,058
2023-08-18	7.930	7.980	7.890	7.940	6.597	287,675
2023-08-17	7.970	8.000	7.880	7.980	6.630	394,443
2023-08-16	8.010	8.010	7.925	7.970	6.622	551,278
2023-08-15	7.980	8.120	7.960	8.070	6.705	740,927
2023-08-14	8.100	8.110	7.970	8.030	6.672	787,749
2023-08-11	8.090	8.160	8.080	8.110	6.738	304,162
2023-08-10	8.090	8.170	8.080	8.110	6.738	402,200
2023-08-09	8.170	8.220	8.090	8.120	6.747	463,535
2023-08-08	8.200	8.240	8.130	8.190	6.805	649,526
2023-08-07	8.190	8.250	8.080	8.180	6.797	548,334
2023-08-04	8.000	8.160	8.000	8.160	6.780	538,198
2023-08-03	8.070	8.150	8.020	8.060	6.697	639,223
2023-08-02	8.050	8.120	8.010	8.080	6.713	335,857
2023-08-01	8.060	8.130	8.030	8.060	6.697	376,375
2023-07-31	8.100	8.150	8.060	8.090	6.722	359,992
2023-07-28	8.160	8.180	7.980	8.070	6.705	606,572
2023-07-27	8.300	8.375	8.210	8.270	6.871	764,456
2023-07-26	8.220	8.250	8.160	8.240	6.846	1,581,682
2023-07-25	8.090	8.150	8.040	8.150	6.772	718,285
2023-07-24	8.100	8.140	8.000	8.080	6.713	549,299
2023-07-21	8.010	8.180	8.000	8.120	6.747	950,877
2023-07-20	7.990	8.080	7.925	7.970	6.622	999,416
2023-07-19	7.960	8.005	7.860	7.930	6.589	748,068
2023-07-18	7.910	8.020	7.870	7.900	6.564	1,112,118
2023-07-17	7.700	7.790	7.650	7.720	6.414	652,423
2023-07-14	7.700	7.780	7.680	7.680	6.381	677,758
2023-07-13	7.820	7.850	7.640	7.680	6.381	815,122
2023-07-12	7.840	7.860	7.740	7.790	6.473	512,981
2023-07-11	7.870	7.920	7.810	7.870	6.539	758,235
2023-07-10	7.910	7.950	7.810	7.850	6.522	455,212
2023-07-07	7.800	7.895	7.770	7.870	6.539	779,796
2023-07-06	7.760	7.900	7.750	7.880	6.547	786,506
2023-07-05	7.780	7.845	7.710	7.820	6.497	825,720
2023-07-04	8.030	8.080	7.960	8.040	6.480	997,823
2023-07-03	7.850	8.030	7.840	8.000	6.448	847,273
2023-06-30	7.850	7.930	7.800	7.830	6.311	779,915

← NewerPage 14 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.