Graincorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 6.800 | 6.950 | 6.790 | 6.950 | 6.360 | 1,226,911 |
| 2025-02-20 | 6.830 | 6.850 | 6.735 | 6.780 | 6.205 | 1,526,813 |
| 2025-02-19 | 6.970 | 7.010 | 6.830 | 6.850 | 6.269 | 1,465,406 |
| 2025-02-18 | 7.020 | 7.020 | 6.960 | 6.990 | 6.397 | 748,619 |
| 2025-02-17 | 7.050 | 7.060 | 6.980 | 7.020 | 6.425 | 1,533,479 |
| 2025-02-14 | 7.170 | 7.200 | 7.000 | 7.040 | 6.443 | 2,148,132 |
| 2025-02-13 | 7.150 | 7.200 | 6.750 | 7.000 | 6.406 | 4,210,211 |
| 2025-02-12 | 7.370 | 7.435 | 7.310 | 7.400 | 6.772 | 836,401 |
| 2025-02-11 | 7.490 | 7.490 | 7.340 | 7.370 | 6.745 | 496,575 |
| 2025-02-10 | 7.360 | 7.490 | 7.355 | 7.470 | 6.836 | 470,172 |
| 2025-02-07 | 7.420 | 7.450 | 7.370 | 7.380 | 6.754 | 663,359 |
| 2025-02-06 | 7.390 | 7.410 | 7.330 | 7.410 | 6.781 | 589,988 |
| 2025-02-05 | 7.330 | 7.400 | 7.310 | 7.370 | 6.745 | 770,886 |
| 2025-02-04 | 7.410 | 7.490 | 7.270 | 7.330 | 6.708 | 1,886,490 |
| 2025-02-03 | 7.460 | 7.460 | 7.375 | 7.440 | 6.809 | 2,091,416 |
| 2025-01-31 | 7.480 | 7.565 | 7.440 | 7.530 | 6.891 | 980,579 |
| 2025-01-30 | 7.320 | 7.520 | 7.320 | 7.500 | 6.864 | 691,594 |
| 2025-01-29 | 7.280 | 7.340 | 7.230 | 7.330 | 6.708 | 698,817 |
| 2025-01-28 | 7.270 | 7.360 | 7.260 | 7.280 | 6.662 | 357,195 |
| 2025-01-24 | 7.260 | 7.340 | 7.225 | 7.340 | 6.717 | 393,607 |
| 2025-01-23 | 7.330 | 7.370 | 7.210 | 7.250 | 6.635 | 797,542 |
| 2025-01-22 | 7.390 | 7.400 | 7.310 | 7.310 | 6.690 | 426,783 |
| 2025-01-21 | 7.360 | 7.410 | 7.320 | 7.370 | 6.745 | 686,183 |
| 2025-01-20 | 7.350 | 7.410 | 7.320 | 7.360 | 6.736 | 419,562 |
| 2025-01-17 | 7.380 | 7.430 | 7.340 | 7.340 | 6.717 | 320,068 |
| 2025-01-16 | 7.420 | 7.450 | 7.340 | 7.360 | 6.736 | 403,619 |
| 2025-01-15 | 7.320 | 7.420 | 7.320 | 7.350 | 6.727 | 579,204 |
| 2025-01-14 | 7.290 | 7.380 | 7.240 | 7.330 | 6.708 | 555,134 |
| 2025-01-13 | 7.390 | 7.460 | 7.260 | 7.290 | 6.672 | 670,564 |
| 2025-01-10 | 7.350 | 7.420 | 7.335 | 7.400 | 6.772 | 484,674 |
| 2025-01-09 | 7.420 | 7.460 | 7.370 | 7.420 | 6.791 | 597,978 |
| 2025-01-08 | 7.310 | 7.520 | 7.300 | 7.420 | 6.791 | 1,165,749 |
| 2025-01-07 | 7.310 | 7.450 | 7.310 | 7.330 | 6.708 | 753,645 |
| 2025-01-06 | 7.420 | 7.440 | 7.300 | 7.310 | 6.690 | 742,831 |
| 2025-01-03 | 7.380 | 7.390 | 7.330 | 7.360 | 6.736 | 247,784 |
| 2025-01-02 | 7.320 | 7.440 | 7.310 | 7.380 | 6.754 | 338,733 |
| 2024-12-31 | 7.360 | 7.400 | 7.320 | 7.340 | 6.717 | 281,017 |
| 2024-12-30 | 7.360 | 7.410 | 7.325 | 7.410 | 6.781 | 384,055 |
| 2024-12-27 | 7.420 | 7.440 | 7.350 | 7.380 | 6.754 | 351,484 |
| 2024-12-24 | 7.390 | 7.480 | 7.380 | 7.420 | 6.791 | 271,170 |
| 2024-12-23 | 7.380 | 7.440 | 7.290 | 7.380 | 6.754 | 627,243 |
| 2024-12-20 | 7.390 | 7.490 | 7.360 | 7.430 | 6.800 | 1,066,574 |
| 2024-12-19 | 7.290 | 7.420 | 7.285 | 7.420 | 6.791 | 875,563 |
| 2024-12-18 | 7.500 | 7.530 | 7.400 | 7.400 | 6.772 | 662,155 |
| 2024-12-17 | 7.280 | 7.500 | 7.185 | 7.500 | 6.864 | 1,786,483 |
| 2024-12-16 | 7.450 | 7.460 | 7.270 | 7.290 | 6.672 | 1,519,365 |
| 2024-12-13 | 7.370 | 7.490 | 7.355 | 7.440 | 6.809 | 557,543 |
| 2024-12-12 | 7.270 | 7.420 | 7.190 | 7.400 | 6.772 | 1,804,977 |
| 2024-12-11 | 7.670 | 7.690 | 7.540 | 7.540 | 6.900 | 726,520 |
| 2024-12-10 | 7.730 | 7.785 | 7.675 | 7.690 | 7.038 | 737,376 |
| 2024-12-09 | 7.670 | 7.710 | 7.640 | 7.690 | 7.038 | 530,994 |
| 2024-12-06 | 7.730 | 7.770 | 7.620 | 7.660 | 7.010 | 872,834 |
| 2024-12-05 | 7.710 | 7.770 | 7.700 | 7.740 | 7.083 | 891,572 |
| 2024-12-04 | 7.790 | 7.795 | 7.710 | 7.710 | 7.056 | 784,425 |
| 2024-12-03 | 7.790 | 7.845 | 7.755 | 7.810 | 7.148 | 702,002 |
| 2024-12-02 | 7.820 | 7.860 | 7.710 | 7.710 | 7.056 | 926,328 |
| 2024-11-29 | 7.830 | 7.870 | 7.795 | 7.810 | 7.148 | 607,206 |
| 2024-11-28 | 7.700 | 7.810 | 7.655 | 7.800 | 7.138 | 890,535 |
| 2024-11-27 | 7.750 | 7.800 | 7.690 | 7.690 | 7.038 | 929,103 |
| 2024-11-26 | 7.980 | 8.050 | 7.910 | 8.010 | 7.111 | 1,190,938 |
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.