Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	7.250	7.340	7.200	7.300	5.883	652,875
2023-01-05	7.360	7.360	7.210	7.250	5.843	878,172
2023-01-04	7.340	7.420	7.260	7.360	5.932	805,198
2023-01-03	7.460	7.460	7.140	7.250	5.843	954,006
2022-12-30	7.390	7.490	7.380	7.420	5.980	474,172
2022-12-29	7.330	7.410	7.270	7.390	5.956	632,312
2022-12-28	7.530	7.550	7.350	7.350	5.924	570,650
2022-12-23	7.620	7.690	7.485	7.540	6.077	697,727
2022-12-22	7.720	7.775	7.620	7.720	6.222	1,174,919
2022-12-21	7.770	7.770	7.650	7.700	6.206	964,051
2022-12-20	7.950	7.950	7.610	7.650	6.166	1,235,453
2022-12-19	7.900	7.945	7.840	7.930	6.391	448,605
2022-12-16	7.830	7.870	7.740	7.810	6.294	2,005,838
2022-12-15	7.890	7.960	7.860	7.920	6.383	795,544
2022-12-14	7.900	7.980	7.820	7.830	6.311	1,140,250
2022-12-13	8.120	8.150	7.970	8.020	6.464	688,456
2022-12-12	8.080	8.110	8.010	8.060	6.496	597,828
2022-12-09	7.910	8.070	7.900	8.070	6.504	943,152
2022-12-08	7.830	7.900	7.765	7.850	6.327	913,180
2022-12-07	7.890	7.970	7.820	7.910	6.375	827,256
2022-12-06	7.850	7.960	7.810	7.940	6.399	853,973
2022-12-05	8.030	8.100	7.810	7.900	6.367	959,178
2022-12-02	8.110	8.160	7.990	8.030	6.472	987,623
2022-12-01	8.130	8.380	8.110	8.110	6.536	1,322,835
2022-11-30	8.000	8.120	7.950	8.080	6.512	1,246,578
2022-11-29	8.070	8.110	7.960	7.980	6.431	1,279,901
2022-11-28	8.310	8.490	8.300	8.390	6.520	1,151,648
2022-11-25	8.310	8.390	8.280	8.280	6.435	657,643
2022-11-24	8.420	8.470	8.270	8.270	6.427	1,080,685
2022-11-23	8.250	8.500	8.250	8.440	6.559	1,056,419
2022-11-22	8.300	8.330	8.130	8.210	6.380	1,042,313
2022-11-21	7.980	8.230	7.980	8.230	6.396	804,382
2022-11-18	8.000	8.250	7.910	8.050	6.256	1,433,417
2022-11-17	7.760	7.830	7.655	7.830	6.085	1,941,048
2022-11-16	8.210	8.250	7.590	7.830	6.085	3,833,209
2022-11-15	8.300	8.300	7.895	7.990	6.209	1,628,605
2022-11-14	8.310	8.320	7.920	8.160	6.341	1,615,271
2022-11-11	8.290	8.350	8.100	8.310	6.458	1,139,634
2022-11-10	7.910	8.240	7.910	8.210	6.380	722,069
2022-11-09	8.070	8.180	8.030	8.160	6.341	993,199
2022-11-08	8.210	8.210	8.070	8.110	6.303	661,687
2022-11-07	8.180	8.255	8.050	8.140	6.326	924,315
2022-11-04	8.230	8.310	8.145	8.190	6.365	602,403
2022-11-03	8.300	8.330	8.160	8.250	6.411	989,675
2022-11-02	8.860	9.090	8.600	8.600	6.683	1,604,411
2022-11-01	8.370	8.880	8.370	8.880	6.901	1,718,100
2022-10-31	8.050	8.440	7.850	8.370	6.505	1,713,281
2022-10-28	7.750	7.830	7.750	7.760	6.031	472,049
2022-10-27	7.690	7.850	7.640	7.850	6.100	858,665
2022-10-26	7.740	7.800	7.630	7.680	5.968	716,207
2022-10-25	7.900	7.970	7.740	7.740	6.015	634,529
2022-10-24	8.080	8.080	7.810	7.850	6.100	797,919
2022-10-21	7.830	7.970	7.760	7.950	6.178	1,227,367
2022-10-20	8.190	8.220	7.830	7.850	6.100	1,701,819
2022-10-19	8.480	8.535	8.260	8.260	6.419	696,430
2022-10-18	8.470	8.530	8.340	8.490	6.598	688,250
2022-10-17	8.250	8.365	8.130	8.350	6.489	638,573
2022-10-14	8.380	8.425	8.180	8.350	6.489	672,297
2022-10-13	8.530	8.630	8.210	8.210	6.380	1,194,776
2022-10-12	8.790	9.095	8.760	8.760	6.808	1,826,647

← NewerPage 17 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.