Graincorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 7.960 | 7.960 | 7.880 | 7.910 | 7.467 | 599,914 |
| 2025-08-13 | 7.780 | 7.965 | 7.720 | 7.920 | 7.476 | 3,226,533 |
| 2025-08-12 | 7.610 | 7.750 | 7.610 | 7.680 | 7.250 | 2,127,946 |
| 2025-08-11 | 7.700 | 7.710 | 7.610 | 7.620 | 7.193 | 436,935 |
| 2025-08-08 | 7.610 | 7.730 | 7.600 | 7.700 | 7.269 | 683,284 |
| 2025-08-07 | 7.590 | 7.640 | 7.550 | 7.610 | 7.184 | 1,032,332 |
| 2025-08-06 | 7.540 | 7.570 | 7.520 | 7.550 | 7.127 | 419,178 |
| 2025-08-05 | 7.550 | 7.590 | 7.480 | 7.550 | 7.127 | 716,702 |
| 2025-08-04 | 7.480 | 7.540 | 7.420 | 7.430 | 7.014 | 372,943 |
| 2025-08-01 | 7.500 | 7.545 | 7.470 | 7.480 | 7.061 | 438,498 |
| 2025-07-31 | 7.550 | 7.620 | 7.500 | 7.580 | 7.156 | 749,803 |
| 2025-07-30 | 7.570 | 7.580 | 7.530 | 7.550 | 7.127 | 2,816,190 |
| 2025-07-29 | 7.440 | 7.590 | 7.380 | 7.580 | 7.156 | 827,764 |
| 2025-07-28 | 7.590 | 7.600 | 7.430 | 7.500 | 7.080 | 2,687,289 |
| 2025-07-25 | 7.720 | 7.810 | 7.560 | 7.590 | 7.165 | 974,608 |
| 2025-07-24 | 7.460 | 7.600 | 7.410 | 7.570 | 7.146 | 1,621,438 |
| 2025-07-23 | 7.390 | 7.470 | 7.340 | 7.450 | 7.033 | 2,041,171 |
| 2025-07-22 | 7.390 | 7.430 | 7.360 | 7.380 | 6.967 | 396,207 |
| 2025-07-21 | 7.400 | 7.430 | 7.330 | 7.380 | 6.967 | 714,234 |
| 2025-07-18 | 7.460 | 7.460 | 7.350 | 7.390 | 6.976 | 682,117 |
| 2025-07-17 | 7.520 | 7.540 | 7.410 | 7.420 | 7.004 | 534,733 |
| 2025-07-16 | 7.500 | 7.500 | 7.410 | 7.450 | 7.033 | 681,138 |
| 2025-07-15 | 7.490 | 7.570 | 7.450 | 7.520 | 7.099 | 775,009 |
| 2025-07-14 | 7.510 | 7.520 | 7.400 | 7.430 | 7.014 | 698,871 |
| 2025-07-11 | 7.530 | 7.630 | 7.530 | 7.570 | 7.146 | 321,532 |
| 2025-07-10 | 7.570 | 7.620 | 7.460 | 7.560 | 7.137 | 547,896 |
| 2025-07-09 | 7.570 | 7.570 | 7.500 | 7.540 | 7.118 | 414,654 |
| 2025-07-08 | 7.650 | 7.650 | 7.510 | 7.560 | 7.137 | 603,724 |
| 2025-07-07 | 7.710 | 7.720 | 7.620 | 7.670 | 7.240 | 342,523 |
| 2025-07-04 | 7.630 | 7.720 | 7.600 | 7.690 | 7.259 | 541,330 |
| 2025-07-03 | 7.560 | 7.740 | 7.510 | 7.600 | 7.174 | 603,632 |
| 2025-07-02 | 7.630 | 7.670 | 7.510 | 7.510 | 7.089 | 1,052,652 |
| 2025-07-01 | 7.840 | 7.890 | 7.750 | 7.860 | 7.193 | 1,420,704 |
| 2025-06-30 | 7.830 | 7.860 | 7.730 | 7.780 | 7.120 | 796,261 |
| 2025-06-27 | 7.970 | 7.990 | 7.780 | 7.780 | 7.120 | 865,772 |
| 2025-06-26 | 7.960 | 8.020 | 7.910 | 7.910 | 7.239 | 719,576 |
| 2025-06-25 | 7.860 | 7.940 | 7.780 | 7.910 | 7.239 | 808,112 |
| 2025-06-24 | 7.890 | 7.890 | 7.770 | 7.860 | 7.193 | 465,148 |
| 2025-06-23 | 7.820 | 7.850 | 7.700 | 7.800 | 7.138 | 731,226 |
| 2025-06-20 | 7.780 | 7.810 | 7.710 | 7.790 | 7.129 | 1,397,571 |
| 2025-06-19 | 7.840 | 7.855 | 7.740 | 7.760 | 7.102 | 933,091 |
| 2025-06-18 | 7.930 | 7.930 | 7.830 | 7.840 | 7.175 | 773,841 |
| 2025-06-17 | 7.850 | 7.970 | 7.810 | 7.900 | 7.230 | 965,124 |
| 2025-06-16 | 7.900 | 7.940 | 7.820 | 7.820 | 7.157 | 1,110,861 |
| 2025-06-13 | 7.910 | 7.950 | 7.840 | 7.890 | 7.221 | 655,691 |
| 2025-06-12 | 7.930 | 8.030 | 7.910 | 7.920 | 7.248 | 1,407,745 |
| 2025-06-11 | 7.900 | 7.930 | 7.830 | 7.920 | 7.248 | 743,093 |
| 2025-06-10 | 7.810 | 7.990 | 7.770 | 7.890 | 7.221 | 1,287,777 |
| 2025-06-06 | 7.770 | 7.820 | 7.720 | 7.720 | 7.065 | 651,326 |
| 2025-06-05 | 7.860 | 7.940 | 7.720 | 7.750 | 7.093 | 638,342 |
| 2025-06-04 | 7.630 | 7.860 | 7.600 | 7.850 | 7.184 | 2,496,116 |
| 2025-06-03 | 7.670 | 7.720 | 7.550 | 7.570 | 6.928 | 981,866 |
| 2025-06-02 | 7.670 | 7.690 | 7.570 | 7.610 | 6.964 | 799,059 |
| 2025-05-30 | 7.530 | 7.680 | 7.510 | 7.680 | 7.029 | 1,837,543 |
| 2025-05-29 | 7.520 | 7.565 | 7.470 | 7.500 | 6.864 | 607,735 |
| 2025-05-28 | 7.490 | 7.560 | 7.470 | 7.510 | 6.873 | 544,675 |
| 2025-05-27 | 7.550 | 7.550 | 7.420 | 7.450 | 6.818 | 395,588 |
| 2025-05-26 | 7.620 | 7.620 | 7.480 | 7.480 | 6.846 | 717,361 |
| 2025-05-23 | 7.700 | 7.730 | 7.650 | 7.650 | 7.001 | 732,107 |
| 2025-05-22 | 7.550 | 7.770 | 7.550 | 7.660 | 7.010 | 1,459,429 |
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.