Graincorp Ltd historical data
| 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 |
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.