Graincorp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.510 | 6.520 | 6.340 | 6.490 | 6.490 | 820,006 |
| 2026-10-15 | 6.560 | 6.610 | 6.460 | 6.490 | 6.490 | 1,384,056 |
| 2026-10-14 | 6.690 | 6.710 | 6.500 | 6.570 | 6.570 | 1,120,381 |
| 2026-10-13 | 6.690 | 6.760 | 6.650 | 6.700 | 6.700 | 650,531 |
| 2026-10-12 | 6.730 | 6.740 | 6.660 | 6.700 | 6.700 | 443,085 |
| 2026-10-09 | 6.810 | 6.820 | 6.695 | 6.700 | 6.700 | 622,765 |
| 2026-10-08 | 6.760 | 6.790 | 6.710 | 6.770 | 6.770 | 1,440,427 |
| 2026-10-07 | 6.720 | 6.820 | 6.630 | 6.800 | 6.800 | 1,234,904 |
| 2026-10-06 | 6.610 | 6.740 | 6.580 | 6.640 | 6.640 | 498,753 |
| 2026-10-05 | 6.430 | 6.590 | 6.390 | 6.580 | 6.580 | 517,121 |
| 2026-10-02 | 6.640 | 6.720 | 6.425 | 6.430 | 6.430 | 943,335 |
| 2026-10-01 | 6.750 | 6.820 | 6.640 | 6.650 | 6.650 | 741,045 |
| 2026-09-30 | 6.590 | 6.840 | 6.590 | 6.840 | 6.840 | 1,326,755 |
| 2026-09-29 | 6.650 | 6.780 | 6.600 | 6.780 | 6.780 | 1,045,420 |
| 2026-09-28 | 6.570 | 6.660 | 6.500 | 6.640 | 6.640 | 1,505,912 |
| 2026-09-25 | 6.640 | 6.640 | 6.565 | 6.570 | 6.570 | 710,584 |
| 2026-09-24 | 6.480 | 6.650 | 6.480 | 6.640 | 6.640 | 1,552,931 |
| 2026-09-23 | 6.680 | 6.720 | 6.570 | 6.580 | 6.580 | 784,073 |
| 2026-09-22 | 6.670 | 6.720 | 6.600 | 6.660 | 6.660 | 1,180,405 |
| 2026-09-21 | 6.570 | 6.770 | 6.565 | 6.720 | 6.720 | 1,028,129 |
| 2026-09-18 | 6.590 | 6.600 | 6.500 | 6.560 | 6.560 | 7,366,279 |
| 2026-09-17 | 6.570 | 6.640 | 6.520 | 6.590 | 6.590 | 1,032,484 |
| 2026-09-16 | 6.660 | 6.690 | 6.510 | 6.520 | 6.520 | 1,562,701 |
| 2026-09-15 | 6.550 | 6.710 | 6.500 | 6.620 | 6.620 | 1,276,983 |
| 2026-09-14 | 6.500 | 6.600 | 6.320 | 6.540 | 6.540 | 1,538,308 |
| 2026-09-11 | 6.580 | 6.660 | 6.495 | 6.550 | 6.550 | 2,443,427 |
| 2026-09-10 | 6.850 | 6.860 | 6.520 | 6.660 | 6.660 | 3,071,280 |
| 2026-09-09 | 6.850 | 6.990 | 6.820 | 6.940 | 6.940 | 1,812,590 |
| 2026-09-08 | 6.900 | 6.940 | 6.755 | 6.910 | 6.910 | 2,674,109 |
| 2026-09-07 | 6.800 | 6.950 | 6.710 | 6.850 | 6.850 | 1,767,535 |
| 2026-09-04 | 6.990 | 6.990 | 6.760 | 6.810 | 6.810 | 2,321,388 |
| 2026-09-03 | 6.970 | 7.120 | 6.890 | 7.030 | 7.030 | 2,871,398 |
| 2026-09-02 | 6.340 | 6.950 | 6.270 | 6.950 | 6.950 | 3,901,011 |
| 2026-09-01 | 6.170 | 6.340 | 6.150 | 6.260 | 6.260 | 3,119,630 |
| 2026-08-31 | 6.290 | 6.420 | 6.180 | 6.180 | 6.180 | 2,283,680 |
| 2026-08-28 | 6.050 | 6.300 | 6.045 | 6.230 | 6.230 | 1,975,021 |
| 2026-08-27 | 5.860 | 6.150 | 5.860 | 6.060 | 6.060 | 2,467,654 |
| 2026-08-26 | 5.880 | 5.970 | 5.795 | 5.800 | 5.800 | 1,320,046 |
| 2026-08-25 | 5.760 | 5.930 | 5.750 | 5.930 | 5.930 | 1,799,302 |
| 2026-08-24 | 5.590 | 5.750 | 5.540 | 5.730 | 5.730 | 1,113,286 |
| 2026-08-21 | 5.630 | 5.630 | 5.530 | 5.590 | 5.590 | 835,620 |
| 2026-08-20 | 5.660 | 5.680 | 5.590 | 5.610 | 5.610 | 1,327,955 |
| 2026-08-19 | 5.520 | 5.700 | 5.450 | 5.660 | 5.660 | 2,156,347 |
| 2026-08-18 | 5.420 | 5.520 | 5.370 | 5.510 | 5.510 | 1,385,725 |
| 2026-08-17 | 5.430 | 5.440 | 5.340 | 5.430 | 5.430 | 1,375,518 |
| 2026-08-14 | 5.480 | 5.490 | 5.370 | 5.400 | 5.400 | 818,631 |
| 2026-08-13 | 5.450 | 5.530 | 5.400 | 5.430 | 5.430 | 1,529,013 |
| 2026-08-12 | 5.390 | 5.435 | 5.330 | 5.430 | 5.430 | 1,118,738 |
| 2026-08-11 | 5.460 | 5.460 | 5.270 | 5.400 | 5.400 | 1,479,294 |
| 2026-08-10 | 5.480 | 5.520 | 5.420 | 5.470 | 5.470 | 662,340 |
| 2026-08-07 | 5.450 | 5.520 | 5.410 | 5.480 | 5.480 | 890,193 |
| 2026-08-06 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 916,430 |
| 2026-08-05 | 5.530 | 5.610 | 5.410 | 5.410 | 5.410 | 1,739,288 |
| 2026-08-04 | 5.670 | 5.720 | 5.440 | 5.530 | 5.530 | 1,977,271 |
| 2026-08-03 | 5.530 | 5.680 | 5.460 | 5.660 | 5.660 | 1,000,879 |
| 2026-07-31 | 5.660 | 5.760 | 5.570 | 5.590 | 5.590 | 1,834,465 |
| 2026-07-30 | 5.750 | 5.770 | 5.635 | 5.640 | 5.640 | 1,807,513 |
| 2026-07-29 | 5.740 | 5.830 | 5.640 | 5.750 | 5.750 | 2,277,658 |
| 2026-07-28 | 5.480 | 5.770 | 5.450 | 5.740 | 5.740 | 3,114,744 |
| 2026-07-27 | 5.510 | 5.550 | 5.430 | 5.520 | 5.520 | 1,381,644 |
Page 1 of 5 · 253 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.