Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	6.180	6.320	6.120	6.310	6.130	909,107
2026-04-30	6.060	6.180	6.010	6.180	6.004	952,097
2026-04-29	6.140	6.155	6.055	6.140	5.965	884,879
2026-04-28	6.400	6.450	6.050	6.140	5.965	1,278,593
2026-04-27	6.430	6.500	6.410	6.450	6.266	365,669
2026-04-24	6.490	6.490	6.370	6.400	6.218	522,880
2026-04-23	6.410	6.455	6.330	6.440	6.256	723,095
2026-04-22	6.500	6.560	6.440	6.490	6.305	644,838
2026-04-21	6.390	6.430	6.320	6.430	6.247	737,308
2026-04-20	6.400	6.410	6.230	6.300	6.120	897,014
2026-04-17	6.460	6.470	6.280	6.350	6.169	1,245,156
2026-04-16	6.610	6.610	6.450	6.490	6.305	1,023,980
2026-04-15	6.610	6.660	6.560	6.570	6.383	797,285
2026-04-14	6.620	6.635	6.540	6.580	6.392	821,110
2026-04-13	6.650	6.660	6.565	6.580	6.392	714,058
2026-04-10	6.650	6.680	6.540	6.650	6.460	1,014,552
2026-04-09	6.660	6.740	6.625	6.690	6.499	652,775
2026-04-08	6.630	6.690	6.540	6.650	6.460	1,473,208
2026-04-07	6.700	6.700	6.560	6.630	6.441	783,361
2026-04-02	6.650	6.710	6.570	6.640	6.451	863,308
2026-04-01	6.650	6.660	6.540	6.570	6.383	730,052
2026-03-31	6.550	6.745	6.535	6.630	6.441	1,326,198
2026-03-30	6.520	6.600	6.390	6.600	6.412	1,569,914
2026-03-27	6.450	6.640	6.410	6.600	6.412	1,700,493
2026-03-26	6.280	6.420	6.230	6.400	6.218	938,984
2026-03-25	6.150	6.280	6.140	6.230	6.052	690,795
2026-03-24	6.210	6.225	6.020	6.110	5.936	850,666
2026-03-23	6.050	6.155	6.015	6.130	5.955	1,385,903
2026-03-20	6.310	6.350	6.180	6.180	6.004	6,679,143
2026-03-19	6.320	6.350	6.200	6.290	6.111	1,417,731
2026-03-18	6.180	6.330	6.180	6.300	6.120	634,947
2026-03-17	6.210	6.250	6.130	6.180	6.004	872,916
2026-03-16	6.130	6.200	6.070	6.140	5.965	914,223
2026-03-13	6.120	6.165	6.000	6.090	5.916	1,054,189
2026-03-12	6.150	6.160	6.015	6.100	5.926	1,298,448
2026-03-11	6.120	6.160	6.090	6.100	5.926	903,469
2026-03-10	6.150	6.180	6.060	6.110	5.936	725,268
2026-03-09	6.090	6.230	6.050	6.090	5.916	2,165,334
2026-03-06	6.160	6.230	6.130	6.200	6.023	566,629
2026-03-05	6.150	6.270	6.150	6.190	6.014	982,671
2026-03-04	6.080	6.140	6.040	6.100	5.926	5,234,808
2026-03-03	6.270	6.330	6.080	6.140	5.965	988,485
2026-03-02	6.160	6.360	6.100	6.270	6.091	1,643,240
2026-02-27	6.110	6.220	6.050	6.160	5.984	1,213,928
2026-02-26	6.020	6.100	5.990	6.100	5.926	1,009,355
2026-02-25	5.900	6.000	5.880	6.000	5.829	900,677
2026-02-24	5.950	5.960	5.880	5.940	5.771	967,845
2026-02-23	5.800	5.900	5.790	5.880	5.712	1,153,675
2026-02-20	5.790	5.850	5.750	5.840	5.674	679,321
2026-02-19	5.850	5.850	5.770	5.820	5.654	915,170
2026-02-18	5.920	5.960	5.840	5.860	5.693	783,281
2026-02-17	5.800	5.860	5.750	5.860	5.693	718,113
2026-02-16	5.710	5.900	5.700	5.770	5.606	899,841
2026-02-13	5.750	5.810	5.670	5.670	5.508	666,000
2026-02-12	5.850	5.890	5.740	5.750	5.586	1,309,225
2026-02-11	5.810	5.870	5.770	5.840	5.674	1,208,936
2026-02-10	5.670	5.770	5.650	5.720	5.557	1,300,897
2026-02-09	5.660	5.710	5.600	5.620	5.460	1,270,610
2026-02-06	5.710	5.750	5.590	5.610	5.450	1,926,373
2026-02-05	5.820	5.830	5.700	5.770	5.606	2,351,916

← NewerPage 3 of 5 · 254 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.