Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	7.350	7.560	7.220	7.420	5.615	1,249,905
2022-01-21	7.600	7.640	7.480	7.520	5.691	991,095
2022-01-20	7.660	7.840	7.610	7.670	5.804	1,116,038
2022-01-19	7.760	7.990	7.640	7.830	5.925	1,034,672
2022-01-18	8.300	8.300	8.100	8.110	6.137	705,185
2022-01-17	8.120	8.270	8.120	8.210	6.213	518,870
2022-01-14	8.120	8.140	8.030	8.100	6.130	719,376
2022-01-13	8.310	8.330	8.095	8.190	6.198	473,156
2022-01-12	8.090	8.250	8.070	8.220	6.220	896,435
2022-01-11	8.220	8.260	8.090	8.110	6.137	1,168,169
2022-01-10	8.450	8.470	8.220	8.260	6.251	736,103
2022-01-07	8.360	8.430	8.290	8.360	6.326	1,011,687
2022-01-06	8.510	8.700	8.320	8.340	6.311	792,938
2022-01-05	8.650	8.680	8.400	8.440	6.387	893,436
2022-01-04	8.400	8.460	8.340	8.420	6.372	725,383
2021-12-31	8.160	8.320	8.160	8.260	6.251	347,339
2021-12-30	8.250	8.280	8.150	8.250	6.243	467,679
2021-12-29	7.950	8.280	7.920	8.250	6.243	1,013,487
2021-12-24	7.880	7.900	7.830	7.850	5.940	92,829
2021-12-23	7.880	7.890	7.795	7.870	5.956	390,936
2021-12-22	7.580	7.830	7.570	7.810	5.910	796,635
2021-12-21	7.860	7.880	7.620	7.700	5.827	933,050
2021-12-20	7.810	7.830	7.700	7.810	5.910	754,728
2021-12-17	7.800	7.840	7.630	7.660	5.797	1,857,884
2021-12-16	7.740	7.790	7.590	7.770	5.880	1,328,417
2021-12-15	7.730	7.760	7.620	7.690	5.819	1,062,315
2021-12-14	7.500	7.810	7.430	7.630	5.774	2,255,666
2021-12-13	7.430	7.590	7.380	7.410	5.608	1,120,359
2021-12-10	7.430	7.430	7.210	7.290	5.517	1,154,858
2021-12-09	7.190	7.390	7.140	7.280	5.509	1,696,757
2021-12-08	7.130	7.220	7.060	7.210	5.456	898,233
2021-12-07	7.010	7.120	6.920	7.100	5.373	1,654,860
2021-12-06	6.840	6.970	6.830	6.900	5.222	1,969,145
2021-12-03	6.880	6.900	6.760	6.820	5.161	754,205
2021-12-02	6.990	6.990	6.770	6.830	5.169	923,378
2021-12-01	6.710	7.025	6.710	6.950	5.259	1,649,291
2021-11-30	6.750	6.850	6.600	6.800	5.146	1,650,543
2021-11-29	6.530	6.670	6.530	6.620	5.010	939,182
2021-11-26	6.710	6.770	6.570	6.650	5.032	1,629,447
2021-11-25	6.750	6.800	6.640	6.760	5.116	1,402,256
2021-11-24	6.910	6.940	6.730	6.820	5.161	1,255,566
2021-11-23	7.050	7.080	6.910	7.020	5.237	2,535,472
2021-11-22	7.250	7.280	7.010	7.010	5.229	963,119
2021-11-19	7.150	7.230	7.050	7.200	5.371	802,293
2021-11-18	7.110	7.240	7.020	7.040	5.252	1,015,965
2021-11-17	6.970	7.070	6.850	7.070	5.274	1,964,782
2021-11-16	6.740	6.930	6.740	6.870	5.125	3,050,974
2021-11-15	6.800	6.970	6.800	6.860	5.117	1,668,877
2021-11-12	6.760	6.840	6.700	6.760	5.043	847,635
2021-11-11	6.850	7.030	6.380	6.680	4.983	2,393,586
2021-11-10	6.680	6.750	6.620	6.690	4.991	819,983
2021-11-09	6.650	6.760	6.540	6.680	4.983	993,010
2021-11-08	6.840	6.860	6.720	6.760	5.043	500,497
2021-11-05	6.710	6.850	6.610	6.850	5.110	799,271
2021-11-04	6.650	6.800	6.640	6.710	5.005	1,760,908
2021-11-03	6.450	6.600	6.450	6.600	4.923	548,182
2021-11-02	6.350	6.440	6.300	6.420	4.789	727,330
2021-11-01	6.330	6.390	6.240	6.260	4.670	578,078
2021-10-29	6.310	6.340	6.260	6.280	4.685	596,180
2021-10-28	6.330	6.360	6.300	6.310	4.707	235,793

← NewerPage 21 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.