GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.795	1.795	1.720	1.730	1.559	728,968
2024-08-30	1.900	1.940	1.880	1.900	1.622	899,130
2024-08-29	1.970	1.970	1.895	1.910	1.631	879,641
2024-08-28	1.970	1.975	1.945	1.950	1.665	851,957
2024-08-27	1.995	2.020	1.955	1.970	1.682	998,022
2024-08-26	1.980	1.990	1.965	1.970	1.682	689,797
2024-08-23	1.920	1.980	1.920	1.960	1.673	567,694
2024-08-22	1.920	1.950	1.900	1.910	1.631	973,429
2024-08-21	1.840	1.900	1.785	1.855	1.584	284,034
2024-08-20	1.840	1.840	1.780	1.805	1.541	250,578
2024-08-19	1.825	1.830	1.803	1.825	1.558	179,551
2024-08-16	1.805	1.840	1.790	1.815	1.549	344,873
2024-08-15	1.875	1.875	1.785	1.800	1.537	264,324
2024-08-14	1.910	1.920	1.850	1.865	1.592	362,627
2024-08-13	1.920	1.920	1.890	1.910	1.631	185,525
2024-08-12	1.910	1.950	1.905	1.910	1.631	567,404
2024-08-09	1.890	1.915	1.885	1.900	1.622	177,300
2024-08-08	1.905	1.908	1.885	1.890	1.614	180,012
2024-08-07	1.930	1.930	1.890	1.895	1.618	647,020
2024-08-06	1.900	1.945	1.885	1.910	1.631	616,891
2024-08-05	1.970	1.975	1.900	1.920	1.639	657,453
2024-08-02	1.975	1.990	1.950	1.970	1.682	372,358
2024-08-01	1.975	1.985	1.960	1.975	1.686	257,762
2024-07-31	2.000	2.010	1.950	1.970	1.682	265,018
2024-07-30	2.020	2.040	1.985	1.985	1.695	82,630
2024-07-29	2.000	2.030	1.970	2.020	1.725	181,320
2024-07-26	2.030	2.030	1.980	1.990	1.699	344,542
2024-07-25	2.010	2.030	2.000	2.030	1.733	68,615
2024-07-24	2.010	2.030	1.995	1.995	1.703	209,195
2024-07-23	2.070	2.070	1.990	2.020	1.725	195,408
2024-07-22	2.000	2.050	1.990	2.030	1.733	117,614
2024-07-19	2.010	2.020	1.990	1.995	1.703	165,281
2024-07-18	2.020	2.040	2.010	2.010	1.716	149,634
2024-07-17	1.990	2.050	1.990	2.030	1.733	233,563
2024-07-16	2.030	2.030	1.985	1.990	1.699	326,318
2024-07-15	2.020	2.070	2.000	2.040	1.742	454,345
2024-07-12	1.950	2.060	1.895	2.020	1.725	1,120,072
2024-07-11	2.130	2.140	2.110	2.110	1.801	147,861
2024-07-10	2.130	2.130	2.100	2.120	1.810	269,226
2024-07-09	2.140	2.150	2.110	2.130	1.818	325,519
2024-07-08	2.150	2.180	2.130	2.130	1.818	129,018
2024-07-05	2.140	2.150	2.120	2.140	1.827	118,030
2024-07-04	2.150	2.170	2.130	2.150	1.835	111,513
2024-07-03	2.200	2.200	2.130	2.140	1.827	153,085
2024-07-02	2.165	2.170	2.140	2.140	1.827	167,178
2024-07-01	2.190	2.190	2.130	2.140	1.827	98,090
2024-06-28	2.200	2.200	2.120	2.150	1.835	385,137
2024-06-27	2.200	2.225	2.180	2.180	1.861	267,928
2024-06-26	2.220	2.245	2.190	2.200	1.878	167,402
2024-06-25	2.220	2.250	2.190	2.220	1.895	146,643
2024-06-24	2.280	2.290	2.200	2.200	1.878	98,545
2024-06-21	2.190	2.270	2.170	2.270	1.938	184,529
2024-06-20	2.190	2.200	2.160	2.200	1.878	96,394
2024-06-19	2.190	2.190	2.150	2.190	1.870	21,171
2024-06-18	2.150	2.200	2.130	2.200	1.878	129,664
2024-06-17	2.160	2.160	2.130	2.150	1.835	88,899
2024-06-14	2.190	2.190	2.150	2.150	1.835	133,322
2024-06-13	2.190	2.190	2.150	2.170	1.853	190,674
2024-06-12	2.180	2.190	2.160	2.180	1.861	34,352
2024-06-11	2.200	2.210	2.180	2.210	1.887	77,093

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.1300 AUD
2026-03-02	0.1200 AUD
2025-09-01	0.1200 AUD
2025-03-04	0.1000 AUD
2024-09-02	0.1000 AUD
2024-03-04	0.0900 AUD
2023-09-04	0.1000 AUD
2023-03-02	0.0900 AUD
2022-09-01	0.1000 AUD
2022-03-03	0.0900 AUD
2021-09-02	0.0700 AUD
2021-03-11	0.0500 AUD
2020-10-08	0.0400 AUD
2020-03-12	0.0200 AUD
2019-10-10	0.0200 AUD
2019-03-13	0.0400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.