Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	6.050	6.080	5.780	5.790	5.625	2,845,445
2026-02-03	6.150	6.200	5.940	5.970	5.800	3,457,154
2026-02-02	6.180	6.410	5.810	6.190	6.014	3,948,721
2026-01-30	7.270	7.320	7.170	7.200	6.995	1,342,787
2026-01-29	7.250	7.285	7.160	7.230	7.024	591,545
2026-01-28	7.280	7.295	7.210	7.250	7.043	767,854
2026-01-27	7.240	7.300	7.180	7.230	7.024	783,112
2026-01-23	7.280	7.300	7.110	7.220	7.014	901,543
2026-01-22	7.160	7.290	7.150	7.210	7.004	719,595
2026-01-21	7.160	7.235	7.040	7.140	6.936	897,964
2026-01-20	7.130	7.170	7.070	7.150	6.946	349,300
2026-01-19	7.290	7.310	7.095	7.140	6.936	748,779
2026-01-16	7.260	7.360	7.250	7.290	7.082	910,187
2026-01-15	7.170	7.240	7.140	7.180	6.975	1,228,627
2026-01-14	7.060	7.280	7.060	7.200	6.995	1,433,791
2026-01-13	7.110	7.110	7.010	7.080	6.878	678,263
2026-01-12	7.130	7.170	7.000	7.010	6.810	1,140,988
2026-01-09	7.050	7.150	7.040	7.130	6.927	1,505,208
2026-01-08	7.200	7.210	7.020	7.090	6.888	1,441,596
2026-01-07	7.110	7.250	7.110	7.210	7.004	1,216,562
2026-01-06	7.110	7.170	7.065	7.140	6.936	979,256
2026-01-05	7.210	7.250	7.070	7.100	6.898	1,085,537
2026-01-02	7.210	7.270	7.190	7.210	7.004	309,430
2025-12-31	7.270	7.290	7.180	7.180	6.975	231,316
2025-12-30	7.200	7.320	7.200	7.270	7.063	507,286
2025-12-29	7.100	7.260	7.100	7.210	7.004	489,965
2025-12-24	7.130	7.170	7.100	7.110	6.907	249,367
2025-12-23	7.140	7.180	7.070	7.180	6.975	366,453
2025-12-22	7.050	7.210	7.030	7.170	6.966	810,250
2025-12-19	7.200	7.230	7.040	7.040	6.839	1,816,491
2025-12-18	7.140	7.310	7.025	7.130	6.927	3,173,638
2025-12-17	7.520	7.660	6.700	7.090	6.888	4,774,310
2025-12-16	8.380	8.490	8.340	8.380	8.141	603,974
2025-12-15	8.390	8.490	8.360	8.380	8.141	743,179
2025-12-12	8.370	8.430	8.315	8.370	8.131	940,628
2025-12-11	8.330	8.390	8.280	8.340	8.102	404,232
2025-12-10	8.390	8.430	8.290	8.330	8.093	1,063,549
2025-12-09	8.230	8.385	8.185	8.360	8.122	901,340
2025-12-08	8.200	8.300	8.190	8.290	8.054	609,572
2025-12-05	8.150	8.260	8.130	8.220	7.986	720,649
2025-12-04	8.180	8.230	8.095	8.190	7.957	1,454,146
2025-12-03	8.100	8.140	8.060	8.140	7.908	3,291,648
2025-12-02	8.010	8.130	7.985	8.030	7.801	1,025,379
2025-12-01	8.050	8.190	7.990	8.050	7.821	1,119,669
2025-11-28	8.080	8.130	8.035	8.080	7.850	520,885
2025-11-27	8.300	8.350	8.080	8.130	7.898	795,409
2025-11-26	8.190	8.370	8.190	8.310	8.073	1,052,701
2025-11-25	8.560	8.610	8.475	8.480	8.005	3,096,881
2025-11-24	8.470	8.600	8.470	8.560	8.081	1,562,586
2025-11-21	8.500	8.510	8.410	8.450	7.977	811,071
2025-11-20	8.420	8.530	8.345	8.440	7.967	1,735,092
2025-11-19	8.200	8.430	8.190	8.420	7.948	1,379,112
2025-11-18	8.200	8.340	8.140	8.220	7.760	1,807,882
2025-11-17	7.950	8.210	7.890	8.100	7.646	1,760,744
2025-11-14	7.950	8.040	7.880	7.990	7.543	1,326,809
2025-11-13	8.610	8.680	7.850	7.980	7.533	3,184,513
2025-11-12	8.860	9.000	8.850	8.950	8.449	1,202,120
2025-11-11	8.850	8.990	8.830	8.860	8.364	759,527
2025-11-10	8.835	8.890	8.790	8.830	8.335	607,684
2025-11-07	8.770	8.840	8.760	8.840	8.345	315,827

← NewerPage 4 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.