Graincorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.930 | 8.030 | 7.920 | 7.930 | 7.040 | 1,271,798 |
| 2024-11-22 | 8.000 | 8.030 | 7.930 | 7.930 | 7.040 | 960,902 |
| 2024-11-21 | 7.990 | 8.050 | 7.950 | 7.960 | 7.067 | 902,155 |
| 2024-11-20 | 8.110 | 8.140 | 7.960 | 7.990 | 7.093 | 1,244,440 |
| 2024-11-19 | 8.040 | 8.200 | 8.030 | 8.120 | 7.209 | 1,202,445 |
| 2024-11-18 | 8.100 | 8.180 | 8.000 | 8.020 | 7.120 | 1,242,873 |
| 2024-11-15 | 8.650 | 8.670 | 8.050 | 8.150 | 7.235 | 1,266,209 |
| 2024-11-14 | 8.750 | 8.850 | 8.450 | 8.590 | 7.626 | 1,246,026 |
| 2024-11-13 | 8.820 | 8.955 | 8.820 | 8.850 | 7.857 | 343,887 |
| 2024-11-12 | 8.900 | 9.005 | 8.840 | 8.860 | 7.865 | 487,092 |
| 2024-11-11 | 9.060 | 9.080 | 8.920 | 8.920 | 7.919 | 290,323 |
| 2024-11-08 | 9.000 | 9.180 | 9.000 | 9.150 | 8.123 | 306,043 |
| 2024-11-07 | 8.980 | 9.020 | 8.920 | 9.000 | 7.990 | 452,538 |
| 2024-11-06 | 8.810 | 8.995 | 8.770 | 8.940 | 7.937 | 525,800 |
| 2024-11-05 | 8.900 | 8.900 | 8.780 | 8.790 | 7.803 | 416,988 |
| 2024-11-04 | 8.980 | 9.060 | 8.860 | 8.860 | 7.865 | 265,120 |
| 2024-11-01 | 8.980 | 9.020 | 8.900 | 8.970 | 7.963 | 292,840 |
| 2024-10-31 | 9.080 | 9.100 | 8.930 | 9.020 | 8.008 | 465,060 |
| 2024-10-30 | 9.170 | 9.240 | 9.090 | 9.090 | 8.070 | 944,534 |
| 2024-10-29 | 9.140 | 9.275 | 9.140 | 9.200 | 8.167 | 491,486 |
| 2024-10-28 | 9.140 | 9.190 | 9.110 | 9.190 | 8.158 | 404,873 |
| 2024-10-25 | 9.200 | 9.250 | 9.130 | 9.160 | 8.132 | 570,403 |
| 2024-10-24 | 9.130 | 9.240 | 9.035 | 9.150 | 8.123 | 589,312 |
| 2024-10-23 | 9.120 | 9.270 | 9.120 | 9.120 | 8.096 | 449,895 |
| 2024-10-22 | 8.980 | 9.130 | 8.960 | 9.090 | 8.070 | 559,777 |
| 2024-10-21 | 9.090 | 9.140 | 9.010 | 9.020 | 8.008 | 527,828 |
| 2024-10-18 | 9.050 | 9.050 | 8.960 | 9.030 | 8.016 | 510,056 |
| 2024-10-17 | 9.070 | 9.180 | 9.000 | 9.030 | 8.016 | 620,047 |
| 2024-10-16 | 9.000 | 9.050 | 8.970 | 8.970 | 7.963 | 463,228 |
| 2024-10-15 | 9.090 | 9.090 | 8.960 | 9.000 | 7.990 | 468,683 |
| 2024-10-14 | 9.100 | 9.100 | 8.950 | 8.990 | 7.981 | 405,178 |
| 2024-10-11 | 8.960 | 9.010 | 8.890 | 9.000 | 7.990 | 507,027 |
| 2024-10-10 | 9.070 | 9.140 | 8.890 | 8.970 | 7.963 | 1,651,177 |
| 2024-10-09 | 9.140 | 9.230 | 9.130 | 9.140 | 8.114 | 413,269 |
| 2024-10-08 | 9.150 | 9.190 | 9.080 | 9.120 | 8.096 | 411,715 |
| 2024-10-07 | 9.160 | 9.280 | 9.100 | 9.220 | 8.185 | 248,127 |
| 2024-10-04 | 9.100 | 9.130 | 9.010 | 9.090 | 8.070 | 157,667 |
| 2024-10-03 | 9.190 | 9.210 | 9.120 | 9.180 | 8.150 | 419,612 |
| 2024-10-02 | 9.090 | 9.270 | 8.990 | 9.180 | 8.150 | 419,491 |
| 2024-10-01 | 9.190 | 9.280 | 9.090 | 9.150 | 8.123 | 454,021 |
| 2024-09-30 | 9.020 | 9.270 | 9.010 | 9.200 | 8.167 | 518,443 |
| 2024-09-27 | 9.000 | 9.090 | 8.970 | 9.010 | 7.999 | 264,262 |
| 2024-09-26 | 8.720 | 9.060 | 8.690 | 9.040 | 8.025 | 967,718 |
| 2024-09-25 | 8.820 | 8.860 | 8.620 | 8.670 | 7.697 | 533,169 |
| 2024-09-24 | 8.800 | 8.900 | 8.715 | 8.750 | 7.768 | 509,389 |
| 2024-09-23 | 8.840 | 8.960 | 8.750 | 8.930 | 7.928 | 606,040 |
| 2024-09-20 | 8.890 | 8.900 | 8.790 | 8.850 | 7.857 | 1,660,390 |
| 2024-09-19 | 8.940 | 8.940 | 8.810 | 8.850 | 7.857 | 688,802 |
| 2024-09-18 | 9.050 | 9.080 | 8.820 | 8.860 | 7.865 | 597,589 |
| 2024-09-17 | 9.110 | 9.220 | 9.065 | 9.090 | 8.070 | 564,967 |
| 2024-09-16 | 9.100 | 9.110 | 8.905 | 9.090 | 8.070 | 356,740 |
| 2024-09-13 | 9.000 | 9.130 | 8.990 | 9.070 | 8.052 | 1,244,731 |
| 2024-09-12 | 8.890 | 8.930 | 8.800 | 8.930 | 7.928 | 581,636 |
| 2024-09-11 | 8.780 | 8.955 | 8.745 | 8.860 | 7.865 | 1,125,791 |
| 2024-09-10 | 8.600 | 8.750 | 8.580 | 8.740 | 7.759 | 691,135 |
| 2024-09-09 | 8.530 | 8.630 | 8.480 | 8.530 | 7.573 | 606,859 |
| 2024-09-06 | 8.770 | 8.810 | 8.610 | 8.630 | 7.661 | 636,042 |
| 2024-09-05 | 8.840 | 8.910 | 8.710 | 8.710 | 7.732 | 869,182 |
| 2024-09-04 | 8.900 | 8.945 | 8.780 | 8.900 | 7.901 | 948,828 |
| 2024-09-03 | 8.950 | 9.030 | 8.870 | 8.920 | 7.919 | 587,419 |
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.