Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.400	5.480	5.330	5.450	5.450	1,268,467
2026-07-23	5.290	5.530	5.275	5.400	5.400	2,939,435
2026-07-22	5.230	5.270	5.175	5.250	5.250	1,871,557
2026-07-21	5.210	5.320	5.140	5.250	5.250	2,235,979
2026-07-20	5.020	5.270	5.015	5.230	5.230	3,249,753
2026-07-17	5.000	5.050	5.000	5.020	5.020	1,229,617
2026-07-16	4.920	5.010	4.900	4.970	4.970	1,370,118
2026-07-15	4.910	4.925	4.850	4.910	4.910	1,212,384
2026-07-14	4.910	4.970	4.870	4.910	4.910	1,332,130
2026-07-13	4.870	5.000	4.850	4.940	4.940	1,316,428
2026-07-10	4.800	4.900	4.780	4.860	4.860	1,546,869
2026-07-09	4.750	4.870	4.720	4.850	4.850	2,490,250
2026-07-08	4.780	4.820	4.720	4.770	4.770	957,844
2026-07-07	4.770	4.860	4.760	4.790	4.790	822,786
2026-07-06	4.830	4.840	4.770	4.770	4.770	1,000,707
2026-07-03	4.850	4.875	4.750	4.750	4.750	1,297,096
2026-07-02	4.900	4.910	4.800	4.830	4.830	1,392,487
2026-07-01	4.810	4.900	4.720	4.860	4.860	1,732,097
2026-06-30	5.050	5.070	4.890	4.910	4.770	2,096,961
2026-06-29	5.010	5.090	5.000	5.030	4.887	1,607,130
2026-06-26	5.000	5.030	4.950	4.980	4.838	1,307,713
2026-06-25	4.990	5.070	4.990	5.000	4.857	1,291,305
2026-06-24	5.000	5.020	4.970	4.980	4.838	1,215,733
2026-06-23	5.080	5.090	4.980	4.980	4.838	1,361,265
2026-06-22	5.080	5.090	5.015	5.070	4.925	1,054,097
2026-06-19	5.120	5.140	5.010	5.010	4.867	2,152,849
2026-06-18	5.230	5.240	5.100	5.100	4.955	1,684,929
2026-06-17	5.260	5.320	5.200	5.240	5.091	2,142,918
2026-06-16	5.220	5.310	5.170	5.250	5.100	1,533,713
2026-06-15	5.200	5.260	5.175	5.250	5.100	1,220,126
2026-06-12	5.220	5.220	5.135	5.180	5.032	1,401,020
2026-06-11	5.060	5.130	5.040	5.120	4.974	1,728,142
2026-06-10	5.010	5.160	4.970	5.130	4.984	1,391,455
2026-06-09	5.090	5.110	5.010	5.050	4.906	1,252,995
2026-06-05	5.150	5.190	5.060	5.120	4.974	951,558
2026-06-04	4.960	5.120	4.950	5.090	4.945	1,730,855
2026-06-03	4.990	5.060	4.930	4.990	4.848	1,576,720
2026-06-02	5.000	5.000	4.880	4.910	4.770	1,787,898
2026-06-01	5.050	5.050	4.930	5.000	4.857	1,841,117
2026-05-29	4.950	5.050	4.920	4.930	4.789	2,438,693
2026-05-28	5.050	5.050	4.920	4.920	4.780	1,802,468
2026-05-27	5.050	5.080	5.010	5.050	4.906	1,904,625
2026-05-26	5.050	5.160	5.020	5.070	4.925	2,878,147
2026-05-25	4.730	4.920	4.720	4.900	4.760	1,218,862
2026-05-22	4.770	4.800	4.710	4.760	4.624	1,182,726
2026-05-21	4.790	4.800	4.690	4.710	4.576	1,640,480
2026-05-20	4.900	4.910	4.730	4.730	4.595	2,582,611
2026-05-19	5.010	5.070	4.850	4.870	4.731	2,445,820
2026-05-18	5.250	5.310	4.930	4.930	4.789	2,787,516
2026-05-15	5.240	5.320	5.150	5.210	5.061	3,169,590
2026-05-14	6.060	6.200	5.250	5.380	5.227	5,133,791
2026-05-13	6.200	6.270	6.120	6.220	6.043	1,045,464
2026-05-12	6.080	6.150	6.060	6.110	5.936	748,611
2026-05-11	6.080	6.180	6.070	6.150	5.975	405,536
2026-05-08	6.200	6.240	6.070	6.100	5.926	563,008
2026-05-07	6.160	6.310	6.150	6.220	6.043	977,387
2026-05-06	6.210	6.210	6.100	6.130	5.955	2,063,719
2026-05-05	6.120	6.160	6.030	6.140	5.965	739,995
2026-05-04	6.290	6.290	6.120	6.130	5.955	857,073
2026-05-01	6.180	6.320	6.120	6.310	6.130	909,107

← NewerPage 2 of 3 · 129 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.