Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	7.790	7.870	7.670	7.850	6.327	612,203
2023-06-28	7.590	7.820	7.560	7.760	6.254	974,556
2023-06-27	7.560	7.680	7.530	7.680	6.190	1,525,763
2023-06-26	7.390	7.650	7.360	7.560	6.093	1,501,338
2023-06-23	7.490	7.540	7.360	7.380	5.948	657,912
2023-06-22	7.500	7.580	7.430	7.460	6.012	1,501,010
2023-06-21	7.400	7.570	7.350	7.520	6.061	1,103,088
2023-06-20	7.390	7.460	7.360	7.450	6.004	1,086,913
2023-06-19	7.410	7.420	7.310	7.380	5.948	1,355,256
2023-06-16	7.380	7.430	7.330	7.410	5.972	1,115,349
2023-06-15	7.390	7.450	7.340	7.350	5.924	1,258,949
2023-06-14	7.460	7.600	7.400	7.430	5.988	1,090,355
2023-06-13	7.600	7.640	7.320	7.340	5.916	958,320
2023-06-09	7.590	7.670	7.550	7.570	6.101	987,191
2023-06-08	7.880	7.905	7.620	7.620	6.141	1,140,124
2023-06-07	7.800	8.080	7.770	7.910	6.375	1,932,026
2023-06-06	7.700	7.730	7.580	7.700	6.206	1,265,298
2023-06-05	7.870	7.870	7.700	7.740	6.238	682,447
2023-06-02	7.750	7.800	7.720	7.780	6.270	585,003
2023-06-01	7.600	7.730	7.550	7.730	6.230	851,648
2023-05-31	7.670	7.750	7.600	7.630	6.149	1,021,156
2023-05-30	7.760	7.810	7.670	7.710	6.214	355,803
2023-05-29	7.880	7.900	7.730	7.750	6.246	377,616
2023-05-26	7.700	7.770	7.700	7.740	6.238	518,702
2023-05-25	7.650	7.750	7.605	7.710	6.214	532,837
2023-05-24	7.790	7.840	7.660	7.690	6.198	765,284
2023-05-23	7.830	7.910	7.770	7.770	6.262	690,981
2023-05-22	7.850	7.990	7.830	7.890	6.359	574,879
2023-05-19	7.930	7.970	7.810	7.880	6.351	1,137,513
2023-05-18	8.010	8.030	7.770	7.800	6.286	1,367,267
2023-05-17	8.090	8.100	7.960	8.030	6.472	1,222,649
2023-05-16	8.010	8.240	7.990	8.080	6.512	1,055,391
2023-05-15	8.240	8.350	8.025	8.080	6.512	1,143,875
2023-05-12	7.900	8.300	7.870	8.270	6.665	2,441,251
2023-05-11	7.350	7.830	7.340	7.810	6.294	2,789,827
2023-05-10	6.920	7.120	6.870	7.100	5.722	1,078,198
2023-05-09	7.030	7.070	6.900	6.950	5.601	885,589
2023-05-08	7.040	7.070	6.960	7.000	5.642	744,765
2023-05-05	6.980	7.010	6.920	7.000	5.642	421,338
2023-05-04	7.050	7.090	6.900	6.930	5.585	734,830
2023-05-03	7.000	7.080	6.960	7.080	5.706	992,175
2023-05-02	6.950	7.125	6.850	7.100	5.722	1,381,377
2023-05-01	6.850	6.990	6.830	6.950	5.601	809,088
2023-04-28	6.830	6.850	6.750	6.800	5.480	683,025
2023-04-27	6.810	6.870	6.770	6.800	5.480	506,170
2023-04-26	6.910	6.940	6.810	6.810	5.489	545,749
2023-04-24	6.920	6.950	6.850	6.920	5.577	319,331
2023-04-21	6.910	6.940	6.840	6.900	5.561	513,501
2023-04-20	6.900	6.950	6.880	6.880	5.545	372,299
2023-04-19	6.840	6.930	6.780	6.890	5.553	506,910
2023-04-18	6.980	7.000	6.875	6.900	5.561	471,308
2023-04-17	6.990	7.050	6.970	6.980	5.626	315,812
2023-04-14	7.030	7.080	6.935	6.980	5.626	633,593
2023-04-13	7.020	7.110	6.980	7.050	5.682	673,709
2023-04-12	7.050	7.160	6.990	7.070	5.698	794,216
2023-04-11	6.950	7.060	6.880	6.970	5.617	1,197,971
2023-04-06	6.910	6.980	6.870	6.880	5.545	614,356
2023-04-05	6.940	6.970	6.860	6.900	5.561	489,605
2023-04-04	6.960	6.990	6.900	6.900	5.561	678,013
2023-04-03	6.910	6.970	6.860	6.870	5.537	735,717

← NewerPage 15 of 22 · 1,269 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.