Graincorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8.850 | 8.910 | 8.710 | 8.770 | 8.279 | 536,262 |
| 2025-11-05 | 8.820 | 8.830 | 8.665 | 8.830 | 8.335 | 548,888 |
| 2025-11-04 | 8.820 | 8.860 | 8.770 | 8.780 | 8.288 | 347,807 |
| 2025-11-03 | 8.870 | 8.890 | 8.790 | 8.820 | 8.326 | 431,901 |
| 2025-10-31 | 8.760 | 8.870 | 8.760 | 8.850 | 8.354 | 474,444 |
| 2025-10-30 | 8.750 | 8.890 | 8.700 | 8.780 | 8.288 | 344,588 |
| 2025-10-29 | 8.760 | 8.835 | 8.690 | 8.790 | 8.298 | 615,497 |
| 2025-10-28 | 8.710 | 8.760 | 8.625 | 8.720 | 8.232 | 624,975 |
| 2025-10-27 | 8.710 | 8.710 | 8.575 | 8.680 | 8.194 | 422,441 |
| 2025-10-24 | 8.700 | 8.720 | 8.570 | 8.630 | 8.147 | 470,167 |
| 2025-10-23 | 8.540 | 8.780 | 8.540 | 8.670 | 8.184 | 744,450 |
| 2025-10-22 | 8.570 | 8.700 | 8.510 | 8.570 | 8.090 | 1,690,613 |
| 2025-10-21 | 8.580 | 8.650 | 8.510 | 8.590 | 8.109 | 5,910,715 |
| 2025-10-20 | 8.650 | 8.710 | 8.540 | 8.550 | 8.071 | 732,308 |
← NewerPage 5 of 5 · 254 trading days
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.