Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	8.560	8.880	8.550	8.720	6.777	1,397,484
2022-10-10	8.380	8.420	8.300	8.370	6.505	579,157
2022-10-07	8.450	8.560	8.430	8.530	6.629	832,635
2022-10-06	8.410	8.590	8.410	8.540	6.637	811,199
2022-10-05	8.590	8.700	8.470	8.580	6.668	1,361,367
2022-10-04	8.000	8.560	7.910	8.500	6.606	1,352,204
2022-10-03	7.850	7.950	7.790	7.910	6.147	555,229
2022-09-30	7.760	7.825	7.620	7.800	6.062	1,555,152
2022-09-29	7.940	8.040	7.820	7.860	6.108	833,989
2022-09-28	7.840	8.040	7.790	7.850	6.100	1,436,267
2022-09-27	7.900	8.035	7.790	7.890	6.132	1,044,418
2022-09-26	8.150	8.220	7.790	7.810	6.069	1,243,041
2022-09-23	8.280	8.400	8.230	8.330	6.474	1,151,883
2022-09-21	8.190	8.330	8.130	8.260	6.419	779,835
2022-09-20	8.190	8.285	8.140	8.260	6.419	833,141
2022-09-19	8.200	8.255	8.120	8.170	6.349	506,354
2022-09-16	8.400	8.440	8.130	8.230	6.396	1,929,295
2022-09-15	8.410	8.660	8.400	8.510	6.613	1,641,107
2022-09-14	8.400	8.470	8.330	8.380	6.512	1,640,163
2022-09-13	8.530	8.760	8.500	8.590	6.676	1,342,916
2022-09-12	8.650	8.670	8.570	8.590	6.676	760,048
2022-09-09	8.400	8.620	8.400	8.530	6.629	816,830
2022-09-08	8.370	8.570	8.350	8.570	6.660	1,225,017
2022-09-07	8.100	8.350	8.020	8.300	6.450	1,396,762
2022-09-06	8.410	8.410	8.090	8.100	6.295	984,238
2022-09-05	8.480	8.490	8.300	8.340	6.481	517,152
2022-09-02	8.380	8.505	8.340	8.380	6.512	429,309
2022-09-01	8.160	8.410	8.130	8.390	6.520	968,289
2022-08-31	8.490	8.540	8.330	8.360	6.497	1,374,525
2022-08-30	8.590	8.700	8.460	8.470	6.582	783,495
2022-08-29	8.650	8.650	8.430	8.550	6.644	844,280
2022-08-26	8.470	8.820	8.410	8.790	6.831	892,153
2022-08-25	8.480	8.590	8.390	8.560	6.652	721,662
2022-08-24	8.320	8.450	8.210	8.410	6.536	853,512
2022-08-23	8.570	8.620	8.290	8.300	6.450	742,190
2022-08-22	8.500	8.640	8.500	8.630	6.707	758,555
2022-08-19	8.370	8.550	8.330	8.550	6.644	681,097
2022-08-18	8.320	8.480	8.280	8.390	6.520	1,159,351
2022-08-17	8.170	8.320	8.160	8.310	6.458	711,731
2022-08-16	8.100	8.185	8.010	8.160	6.341	987,280
2022-08-15	8.040	8.160	7.910	8.020	6.233	1,057,648
2022-08-12	8.200	8.220	8.070	8.100	6.295	728,611
2022-08-11	8.300	8.330	8.100	8.170	6.349	2,144,275
2022-08-10	8.210	8.430	8.010	8.030	6.240	3,359,110
2022-08-09	7.700	7.770	7.610	7.640	5.937	777,832
2022-08-08	7.670	7.770	7.600	7.730	6.007	985,428
2022-08-05	7.730	7.740	7.580	7.670	5.961	1,456,177
2022-08-04	7.810	7.870	7.550	7.560	5.875	2,156,414
2022-08-03	8.080	8.150	8.040	8.090	6.287	934,077
2022-08-02	8.400	8.400	7.880	8.230	6.396	2,042,535
2022-08-01	8.450	8.590	8.410	8.510	6.613	730,394
2022-07-29	8.430	8.540	8.360	8.520	6.621	853,964
2022-07-28	8.440	8.480	8.280	8.320	6.466	665,393
2022-07-27	8.400	8.535	8.380	8.520	6.621	456,213
2022-07-26	8.350	8.540	8.280	8.460	6.575	885,774
2022-07-25	8.350	8.440	8.300	8.340	6.481	534,045
2022-07-22	8.420	8.440	8.150	8.340	6.481	1,248,894
2022-07-21	8.620	8.650	8.370	8.420	6.543	569,474
2022-07-20	8.540	8.670	8.390	8.590	6.676	1,299,996
2022-07-19	8.250	8.420	8.240	8.380	6.512	1,087,974

← NewerPage 18 of 22 · 1,270 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.