Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	8.770	8.840	8.760	8.840	8.345	315,827
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
2025-10-17	8.690	8.725	8.600	8.670	8.184	553,963
2025-10-16	8.760	8.775	8.600	8.750	8.260	631,530
2025-10-15	8.920	8.940	8.560	8.600	8.118	1,053,272
2025-10-14	8.900	9.000	8.865	8.980	8.477	982,644
2025-10-13	9.000	9.025	8.860	8.950	8.449	749,503
2025-10-10	9.110	9.110	8.990	9.050	8.543	407,930
2025-10-09	9.020	9.110	8.970	9.110	8.600	491,557
2025-10-08	9.080	9.110	8.920	8.980	8.477	571,896
2025-10-07	9.010	9.105	9.000	9.060	8.553	748,270
2025-10-06	9.070	9.080	9.000	9.040	8.534	419,470
2025-10-03	9.120	9.130	9.030	9.030	8.524	712,071
2025-10-02	9.090	9.090	8.960	9.050	8.543	537,620
2025-10-01	9.030	9.125	8.985	9.060	8.553	623,214
2025-09-30	8.940	9.050	8.940	9.000	8.496	789,284
2025-09-29	8.940	9.030	8.940	8.960	8.458	446,402
2025-09-26	8.930	8.960	8.880	8.940	8.439	337,250
2025-09-25	8.850	8.990	8.830	8.950	8.449	725,828
2025-09-24	8.830	8.890	8.790	8.870	8.373	352,548
2025-09-23	8.870	8.880	8.750	8.880	8.383	549,923
2025-09-22	8.870	8.890	8.780	8.850	8.354	564,904
2025-09-19	8.800	8.940	8.775	8.890	8.392	2,346,554
2025-09-18	8.870	8.870	8.760	8.810	8.317	489,022
2025-09-17	8.990	9.010	8.870	8.870	8.373	911,642
2025-09-16	8.700	9.010	8.670	9.010	8.505	1,662,940
2025-09-15	8.650	8.780	8.560	8.700	8.213	2,330,082
2025-09-12	8.640	8.670	8.540	8.550	8.071	676,786
2025-09-11	8.600	8.670	8.565	8.650	8.166	635,388
2025-09-10	8.580	8.630	8.530	8.590	8.109	887,766
2025-09-09	8.570	8.625	8.520	8.540	8.062	719,720
2025-09-08	8.680	8.700	8.580	8.590	8.109	575,667
2025-09-05	8.630	8.710	8.550	8.640	8.156	1,414,884
2025-09-04	8.480	8.600	8.400	8.590	8.109	1,966,278
2025-09-03	8.280	8.470	8.280	8.450	7.977	1,240,411
2025-09-02	8.130	8.190	8.110	8.150	7.694	945,483
2025-09-01	8.000	8.110	7.950	8.110	7.656	426,285
2025-08-29	8.030	8.100	7.950	7.990	7.543	1,600,759
2025-08-28	8.060	8.130	8.030	8.050	7.599	875,891
2025-08-27	8.100	8.170	8.080	8.090	7.637	552,391
2025-08-26	8.040	8.110	8.020	8.100	7.646	967,851
2025-08-25	8.060	8.140	8.040	8.080	7.628	799,883
2025-08-22	8.100	8.100	7.990	8.040	7.590	608,674
2025-08-21	8.020	8.150	7.970	8.090	7.637	1,163,093
2025-08-20	8.040	8.080	7.950	7.990	7.543	683,627
2025-08-19	7.940	8.040	7.930	8.000	7.552	681,267
2025-08-18	7.920	7.960	7.860	7.920	7.476	651,785

← NewerPage 5 of 22 · 1,269 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.