Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	9.990	10.075	9.900	9.990	7.560	1,041,846
2022-04-20	9.560	9.830	9.550	9.810	7.424	2,126,882
2022-04-19	9.750	9.760	9.500	9.540	7.219	1,821,420
2022-04-14	9.620	9.750	9.580	9.750	7.378	2,391,072
2022-04-13	9.800	9.820	9.610	9.650	7.303	1,998,838
2022-04-12	9.860	10.060	9.540	9.600	7.265	2,755,088
2022-04-11	9.430	9.890	9.370	9.810	7.424	4,751,366
2022-04-08	9.300	9.460	9.080	9.190	6.955	3,361,725
2022-04-07	8.490	8.765	8.490	8.690	6.576	2,006,690
2022-04-06	8.560	8.570	8.380	8.400	6.357	1,196,481
2022-04-05	8.710	8.730	8.445	8.460	6.402	790,396
2022-04-04	8.740	8.740	8.560	8.560	6.478	475,027
2022-04-01	8.600	8.800	8.550	8.740	6.614	1,025,707
2022-03-31	8.440	8.600	8.400	8.500	6.432	1,960,031
2022-03-30	8.640	8.640	8.360	8.430	6.379	2,789,960
2022-03-29	8.870	8.940	8.560	8.560	6.478	1,169,267
2022-03-28	8.710	8.950	8.620	8.790	6.652	1,466,555
2022-03-25	8.660	8.690	8.550	8.680	6.569	549,314
2022-03-24	8.600	8.640	8.530	8.560	6.478	565,100
2022-03-23	8.790	8.790	8.570	8.600	6.508	1,042,985
2022-03-22	8.770	8.810	8.635	8.640	6.538	1,117,037
2022-03-21	8.700	8.760	8.450	8.580	6.493	634,336
2022-03-18	8.460	8.640	8.350	8.610	6.516	1,788,310
2022-03-17	8.450	8.530	8.100	8.450	6.395	3,084,757
2022-03-16	8.630	8.770	8.540	8.690	6.576	1,246,406
2022-03-15	8.650	8.680	8.520	8.550	6.470	1,697,563
2022-03-14	8.560	8.860	8.550	8.730	6.606	3,413,069
2022-03-11	8.340	8.580	8.340	8.440	6.387	1,226,566
2022-03-10	8.590	8.630	8.290	8.440	6.387	1,373,983
2022-03-09	8.460	8.745	8.420	8.670	6.561	1,265,478
2022-03-08	8.830	8.920	8.420	8.500	6.432	2,163,697
2022-03-07	8.840	9.020	8.720	8.760	6.629	3,321,004
2022-03-04	8.700	8.820	8.580	8.670	6.561	2,292,310
2022-03-03	8.870	9.110	8.680	8.700	6.584	2,600,738
2022-03-02	8.470	8.610	8.320	8.550	6.470	2,335,032
2022-03-01	8.620	8.640	8.450	8.520	6.447	2,262,963
2022-02-28	8.100	8.615	8.090	8.400	6.357	2,943,807
2022-02-25	8.010	8.130	7.940	8.000	6.054	1,345,173
2022-02-24	7.940	8.090	7.750	7.880	5.963	1,615,979
2022-02-23	7.900	8.170	7.890	8.080	6.115	1,715,863
2022-02-22	7.850	8.010	7.810	7.910	5.986	1,063,798
2022-02-21	7.760	7.960	7.725	7.920	5.993	703,457
2022-02-18	7.850	7.990	7.710	7.970	6.031	964,870
2022-02-17	8.120	8.210	7.940	7.970	6.031	696,168
2022-02-16	7.920	8.090	7.860	8.050	6.092	862,669
2022-02-15	7.710	7.910	7.710	7.840	5.933	1,108,593
2022-02-14	7.800	7.990	7.710	7.930	6.001	1,107,588
2022-02-11	7.880	7.960	7.840	7.850	5.940	723,970
2022-02-10	8.140	8.200	7.990	8.030	6.077	766,789
2022-02-09	8.200	8.210	8.020	8.210	6.213	1,446,850
2022-02-08	7.850	8.250	7.710	8.190	6.198	2,031,504
2022-02-07	8.230	8.500	8.010	8.100	6.130	3,512,541
2022-02-04	7.240	7.240	7.130	7.210	5.456	517,267
2022-02-03	7.530	7.550	7.200	7.250	5.486	827,860
2022-02-02	7.430	7.600	7.410	7.530	5.698	1,539,763
2022-02-01	7.610	7.610	7.310	7.380	5.585	883,167
2022-01-31	7.330	7.370	7.240	7.280	5.509	774,718
2022-01-28	7.200	7.310	7.070	7.280	5.509	2,122,415
2022-01-27	7.190	7.260	6.885	7.080	5.358	1,796,685
2022-01-25	7.230	7.330	7.050	7.130	5.396	1,486,614

← NewerPage 20 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.