Graincorp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	7.580	7.680	7.535	7.600	6.955	1,519,116
2025-05-20	7.560	7.630	7.470	7.530	6.891	986,072
2025-05-19	7.710	7.780	7.460	7.520	6.882	1,839,018
2025-05-16	7.770	7.875	7.650	7.870	7.202	2,506,014
2025-05-15	7.650	7.810	7.545	7.780	7.120	3,543,515
2025-05-14	7.050	7.210	7.050	7.150	6.543	1,566,979
2025-05-13	7.030	7.190	7.000	7.110	6.507	784,334
2025-05-12	6.980	7.025	6.970	6.980	6.388	398,440
2025-05-09	6.960	6.980	6.930	6.980	6.388	316,685
2025-05-08	6.960	7.000	6.910	6.960	6.370	524,808
2025-05-07	6.850	6.980	6.770	6.940	6.351	485,139
2025-05-06	6.650	6.860	6.620	6.830	6.251	848,928
2025-05-05	6.790	6.820	6.650	6.680	6.113	1,853,304
2025-05-02	6.780	6.780	6.700	6.750	6.177	858,184
2025-05-01	6.650	6.810	6.650	6.760	6.187	568,279
2025-04-30	6.770	6.775	6.640	6.650	6.086	666,622
2025-04-29	6.720	6.750	6.660	6.750	6.177	384,482
2025-04-28	6.670	6.730	6.620	6.670	6.104	583,410
2025-04-24	6.610	6.680	6.590	6.610	6.049	692,538
2025-04-23	6.570	6.640	6.540	6.600	6.040	785,954
2025-04-22	6.570	6.590	6.470	6.480	5.930	481,242
2025-04-17	6.540	6.610	6.540	6.570	6.013	387,576
2025-04-16	6.550	6.650	6.530	6.530	5.976	549,568
2025-04-15	6.640	6.650	6.520	6.530	5.976	587,118
2025-04-14	6.600	6.630	6.560	6.600	6.040	431,888
2025-04-11	6.630	6.675	6.550	6.550	5.994	526,252
2025-04-10	6.710	6.810	6.650	6.740	6.168	744,226
2025-04-09	6.500	6.540	6.430	6.480	5.930	749,998
2025-04-08	6.450	6.650	6.450	6.590	6.031	879,514
2025-04-07	6.450	6.470	6.340	6.430	5.885	1,336,567
2025-04-04	6.730	6.800	6.650	6.660	6.095	412,185
2025-04-03	6.770	6.830	6.690	6.800	6.223	517,289
2025-04-02	6.830	6.910	6.810	6.850	6.269	371,084
2025-04-01	6.850	6.870	6.810	6.820	6.241	244,769
2025-03-31	6.880	6.910	6.810	6.810	6.232	366,466
2025-03-28	6.890	6.960	6.890	6.940	6.351	396,077
2025-03-27	6.840	6.920	6.810	6.920	6.333	490,005
2025-03-26	6.930	6.960	6.820	6.820	6.241	641,850
2025-03-25	6.920	6.970	6.890	6.900	6.315	483,052
2025-03-24	7.040	7.070	6.910	6.940	6.351	414,565
2025-03-21	6.990	7.100	6.960	7.020	6.425	1,733,998
2025-03-20	7.010	7.030	6.940	6.990	6.397	682,945
2025-03-19	6.940	7.030	6.910	6.940	6.351	783,028
2025-03-18	6.930	6.980	6.890	6.940	6.351	762,256
2025-03-17	6.790	6.900	6.790	6.880	6.296	532,047
2025-03-14	6.690	6.760	6.640	6.760	6.187	828,087
2025-03-13	6.730	6.780	6.530	6.690	6.123	1,639,108
2025-03-12	6.870	6.990	6.780	6.820	6.241	1,189,765
2025-03-11	6.890	6.990	6.855	6.970	6.379	761,399
2025-03-10	6.960	7.020	6.950	6.960	6.370	530,077
2025-03-07	6.870	6.980	6.840	6.960	6.370	813,323
2025-03-06	6.870	6.950	6.820	6.840	6.260	631,462
2025-03-05	6.900	6.950	6.810	6.820	6.241	862,125
2025-03-04	6.990	6.990	6.870	6.940	6.351	1,250,148
2025-03-03	6.970	6.990	6.880	6.990	6.397	593,425
2025-02-28	7.010	7.060	6.940	6.940	6.351	1,046,797
2025-02-27	6.880	7.050	6.880	7.030	6.434	920,081
2025-02-26	6.950	6.960	6.810	6.890	6.306	952,409
2025-02-25	6.860	6.940	6.830	6.880	6.296	1,306,846
2025-02-24	6.990	7.000	6.830	6.860	6.278	1,103,224

← NewerPage 7 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.