Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	8.280	8.450	8.270	8.450	6.567	676,194
2022-07-15	8.280	8.320	8.140	8.250	6.411	968,856
2022-07-14	8.240	8.420	8.210	8.320	6.466	1,112,563
2022-07-13	8.270	8.420	8.220	8.290	6.442	1,356,176
2022-07-12	8.440	8.470	8.310	8.420	6.543	1,169,028
2022-07-11	8.420	8.610	8.290	8.390	6.520	1,470,580
2022-07-08	8.480	8.700	8.450	8.690	6.753	1,020,978
2022-07-07	8.660	8.690	8.290	8.410	6.536	2,011,022
2022-07-06	8.510	8.720	8.210	8.530	6.629	1,725,761
2022-07-05	9.340	9.360	9.145	9.150	6.924	1,445,694
2022-07-04	9.700	9.720	9.300	9.310	7.045	1,878,721
2022-07-01	9.700	9.740	9.510	9.540	7.219	1,953,658
2022-06-30	9.490	9.685	9.480	9.510	7.197	4,000,362
2022-06-29	9.440	9.490	9.340	9.420	7.129	805,856
2022-06-28	9.470	9.570	9.400	9.560	7.235	1,741,363
2022-06-27	9.250	9.390	9.190	9.360	7.083	867,403
2022-06-24	8.960	9.120	8.830	9.080	6.871	2,509,782
2022-06-23	9.460	9.460	8.940	9.170	6.939	3,225,441
2022-06-22	9.750	9.750	9.350	9.410	7.121	1,576,456
2022-06-21	9.300	9.560	9.250	9.540	7.219	1,948,229
2022-06-20	9.380	9.385	8.970	9.090	6.879	1,856,840
2022-06-17	9.500	9.630	9.240	9.480	7.174	2,650,632
2022-06-16	9.890	9.920	9.520	9.720	7.356	1,863,213
2022-06-15	9.930	10.170	9.750	9.950	7.530	2,621,296
2022-06-14	9.960	9.990	9.590	9.660	7.310	2,537,829
2022-06-10	10.300	10.390	10.230	10.230	7.742	1,129,079
2022-06-09	10.310	10.460	10.280	10.360	7.840	870,530
2022-06-08	10.400	10.550	10.200	10.470	7.923	1,786,481
2022-06-07	10.070	10.180	10.030	10.090	7.636	1,696,426
2022-06-06	9.670	10.090	9.660	10.080	7.628	1,824,966
2022-06-03	9.560	9.670	9.560	9.650	7.303	1,454,316
2022-06-02	9.500	9.605	9.380	9.500	7.189	2,014,561
2022-06-01	9.680	9.730	9.580	9.660	7.310	1,606,808
2022-05-31	9.730	9.900	9.610	9.820	7.431	1,577,430
2022-05-30	9.820	9.880	9.730	9.760	7.386	852,558
2022-05-27	9.800	9.820	9.585	9.700	7.340	1,211,070
2022-05-26	10.000	10.040	9.625	9.650	7.303	1,066,144
2022-05-25	10.160	10.160	9.990	10.000	7.567	904,052
2022-05-24	10.040	10.170	10.000	10.060	7.613	1,319,282
2022-05-23	10.020	10.050	9.870	9.930	7.514	1,503,124
2022-05-20	9.960	10.090	9.860	9.920	7.507	1,115,128
2022-05-19	10.110	10.150	9.720	9.980	7.552	2,928,959
2022-05-18	10.270	10.430	10.130	10.400	7.870	1,813,116
2022-05-17	10.170	10.230	10.010	10.170	7.696	1,439,541
2022-05-16	10.320	10.350	9.940	10.090	7.636	1,417,964
2022-05-13	10.150	10.190	9.810	9.930	7.514	2,086,146
2022-05-12	10.750	10.750	10.000	10.110	7.651	2,382,585
2022-05-11	10.710	10.750	10.220	10.460	7.916	1,825,460
2022-05-10	10.550	10.610	10.120	10.560	7.991	1,710,671
2022-05-09	10.640	10.720	10.460	10.600	8.022	1,717,935
2022-05-06	10.690	10.730	10.500	10.620	8.037	887,272
2022-05-05	10.720	10.800	10.595	10.720	8.112	1,666,815
2022-05-04	10.740	10.860	10.610	10.730	8.120	2,107,872
2022-05-03	10.350	10.640	10.330	10.500	7.946	1,466,838
2022-05-02	10.330	10.530	10.210	10.410	7.878	3,360,342
2022-04-29	10.050	10.340	10.020	10.340	7.825	3,433,449
2022-04-28	10.110	10.110	9.900	9.950	7.530	1,643,449
2022-04-27	10.000	10.040	9.790	9.870	7.469	2,934,106
2022-04-26	9.910	10.200	9.910	10.090	7.636	1,695,813
2022-04-22	9.850	10.170	9.820	10.100	7.643	1,163,826

← NewerPage 19 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.