Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	6.960	6.975	6.885	6.910	5.569	796,877
2023-03-30	6.900	6.970	6.860	6.960	5.609	779,458
2023-03-29	7.070	7.120	6.900	6.900	5.561	816,304
2023-03-28	7.290	7.290	7.120	7.150	5.763	1,363,921
2023-03-27	6.980	7.050	6.910	7.000	5.642	702,579
2023-03-24	6.850	6.910	6.770	6.890	5.553	681,034
2023-03-23	6.980	6.990	6.830	6.890	5.553	936,999
2023-03-22	6.860	7.020	6.830	7.010	5.650	928,820
2023-03-21	6.750	6.810	6.700	6.800	5.480	879,711
2023-03-20	6.950	6.960	6.680	6.720	5.416	1,084,912
2023-03-17	7.100	7.155	7.050	7.100	5.722	1,199,965
2023-03-16	7.200	7.220	7.060	7.090	5.714	935,202
2023-03-15	7.300	7.350	7.250	7.290	5.875	849,029
2023-03-14	7.410	7.460	7.210	7.250	5.843	886,673
2023-03-13	7.470	7.600	7.440	7.470	6.020	512,645
2023-03-10	7.680	7.680	7.480	7.510	6.053	970,624
2023-03-09	7.760	7.800	7.600	7.730	6.230	973,712
2023-03-08	7.550	7.690	7.470	7.630	6.149	1,222,962
2023-03-07	7.790	7.790	7.610	7.610	6.133	1,277,788
2023-03-06	7.850	7.920	7.760	7.760	6.254	731,036
2023-03-03	7.900	7.920	7.800	7.850	6.327	497,808
2023-03-02	7.900	7.930	7.845	7.880	6.351	680,805
2023-03-01	7.850	7.920	7.810	7.850	6.327	719,950
2023-02-28	7.860	7.985	7.840	7.870	6.343	1,018,219
2023-02-27	7.980	7.980	7.740	7.790	6.278	759,936
2023-02-24	7.980	8.070	7.950	8.010	6.456	889,583
2023-02-23	7.900	7.980	7.860	7.960	6.415	798,743
2023-02-22	7.650	7.880	7.610	7.870	6.343	1,027,336
2023-02-21	7.700	7.820	7.700	7.760	6.254	442,568
2023-02-20	7.780	7.840	7.670	7.820	6.303	620,374
2023-02-17	7.600	8.080	7.600	7.780	6.270	2,193,388
2023-02-16	7.530	7.870	7.500	7.600	6.125	2,154,410
2023-02-15	7.400	7.460	7.330	7.380	5.948	533,362
2023-02-14	7.260	7.410	7.210	7.410	5.972	1,554,939
2023-02-13	7.300	7.310	7.185	7.190	5.795	719,298
2023-02-10	7.230	7.310	7.180	7.250	5.843	477,378
2023-02-09	7.400	7.430	7.220	7.270	5.859	977,545
2023-02-08	7.410	7.460	7.300	7.360	5.932	1,009,001
2023-02-07	7.460	7.580	7.340	7.410	5.972	973,508
2023-02-06	7.430	7.500	7.360	7.480	6.029	470,149
2023-02-03	7.460	7.540	7.420	7.460	6.012	1,165,633
2023-02-02	7.520	7.590	7.320	7.400	5.964	1,526,908
2023-02-01	7.600	7.650	7.450	7.480	6.029	877,016
2023-01-31	7.470	7.590	7.430	7.560	6.093	834,509
2023-01-30	7.500	7.550	7.410	7.410	5.972	877,650
2023-01-27	7.520	7.540	7.420	7.490	6.037	740,996
2023-01-25	7.520	7.595	7.480	7.520	6.061	876,100
2023-01-24	7.650	7.660	7.520	7.520	6.061	506,987
2023-01-23	7.620	7.640	7.510	7.640	6.157	645,487
2023-01-20	7.560	7.680	7.520	7.600	6.125	621,517
2023-01-19	7.460	7.620	7.390	7.580	6.109	678,424
2023-01-18	7.600	7.700	7.420	7.440	5.996	1,241,134
2023-01-17	7.540	7.630	7.490	7.620	6.141	454,011
2023-01-16	7.550	7.620	7.525	7.550	6.085	333,779
2023-01-13	7.500	7.550	7.470	7.520	6.061	624,402
2023-01-12	7.380	7.470	7.350	7.470	6.020	829,340
2023-01-11	7.280	7.435	7.270	7.380	5.948	835,590
2023-01-10	7.390	7.430	7.260	7.260	5.851	889,187
2023-01-09	7.350	7.470	7.340	7.350	5.924	502,133
2023-01-06	7.250	7.340	7.200	7.300	5.883	652,875

← NewerPage 16 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.