GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.210	2.230	2.190	2.220	1.895	89,886
2024-06-06	2.170	2.220	2.160	2.210	1.887	240,849
2024-06-05	2.210	2.210	2.150	2.160	1.844	67,093
2024-06-04	2.190	2.210	2.140	2.210	1.887	164,896
2024-06-03	2.190	2.200	2.140	2.140	1.827	185,462
2024-05-31	2.110	2.180	2.090	2.170	1.853	113,585
2024-05-30	2.170	2.170	2.060	2.100	1.793	433,485
2024-05-29	2.190	2.190	2.160	2.180	1.861	81,196
2024-05-28	2.200	2.200	2.160	2.190	1.870	100,350
2024-05-27	2.250	2.250	2.200	2.200	1.878	204,322
2024-05-24	2.240	2.240	2.220	2.220	1.895	42,732
2024-05-23	2.230	2.250	2.210	2.250	1.921	63,738
2024-05-22	2.230	2.230	2.210	2.220	1.895	111,960
2024-05-21	2.220	2.230	2.210	2.220	1.895	133,449
2024-05-20	2.240	2.240	2.220	2.220	1.895	121,995
2024-05-17	2.240	2.240	2.220	2.230	1.904	112,607
2024-05-16	2.260	2.270	2.220	2.230	1.904	123,798
2024-05-15	2.260	2.260	2.230	2.250	1.921	78,652
2024-05-14	2.270	2.270	2.220	2.250	1.921	139,161
2024-05-13	2.290	2.290	2.260	2.260	1.929	84,054
2024-05-10	2.280	2.290	2.270	2.290	1.955	88,160
2024-05-09	2.250	2.280	2.240	2.270	1.938	41,764
2024-05-08	2.280	2.280	2.240	2.250	1.921	102,635
2024-05-07	2.270	2.280	2.260	2.270	1.938	62,863
2024-05-06	2.270	2.270	2.240	2.240	1.912	47,534
2024-05-03	2.280	2.280	2.250	2.250	1.921	79,405
2024-05-02	2.260	2.270	2.230	2.230	1.904	68,913
2024-05-01	2.260	2.290	2.240	2.250	1.921	81,938
2024-04-30	2.270	2.290	2.260	2.290	1.955	96,070
2024-04-29	2.250	2.270	2.250	2.250	1.921	106,988
2024-04-26	2.230	2.270	2.220	2.240	1.912	184,323
2024-04-24	2.230	2.240	2.220	2.220	1.895	82,243
2024-04-23	2.240	2.240	2.210	2.220	1.895	180,271
2024-04-22	2.250	2.250	2.225	2.230	1.904	69,518
2024-04-19	2.240	2.240	2.220	2.230	1.904	146,242
2024-04-18	2.230	2.250	2.230	2.240	1.912	30,688
2024-04-17	2.250	2.270	2.220	2.230	1.904	284,393
2024-04-16	2.250	2.260	2.240	2.240	1.912	112,136
2024-04-15	2.300	2.300	2.240	2.240	1.912	247,002
2024-04-12	2.270	2.300	2.250	2.300	1.964	102,280
2024-04-11	2.280	2.280	2.250	2.270	1.938	61,667
2024-04-10	2.270	2.280	2.250	2.270	1.938	66,559
2024-04-09	2.260	2.280	2.250	2.250	1.921	97,268
2024-04-08	2.260	2.280	2.260	2.260	1.929	288,367
2024-04-05	2.270	2.280	2.260	2.270	1.938	76,182
2024-04-04	2.260	2.280	2.260	2.260	1.929	35,704
2024-04-03	2.260	2.280	2.250	2.250	1.921	65,383
2024-04-02	2.280	2.280	2.250	2.280	1.946	77,274
2024-03-28	2.260	2.280	2.250	2.280	1.946	13,270
2024-03-27	2.290	2.290	2.240	2.260	1.929	79,963
2024-03-26	2.260	2.300	2.250	2.300	1.964	77,076
2024-03-25	2.260	2.270	2.240	2.250	1.921	108,461
2024-03-22	2.250	2.270	2.240	2.250	1.921	54,016
2024-03-21	2.260	2.300	2.220	2.250	1.921	177,002
2024-03-20	2.230	2.260	2.220	2.260	1.929	39,617
2024-03-19	2.240	2.240	2.210	2.230	1.904	195,222
2024-03-18	2.220	2.250	2.210	2.240	1.912	41,787
2024-03-15	2.260	2.280	2.230	2.250	1.921	272,993
2024-03-14	2.280	2.290	2.260	2.260	1.929	159,067
2024-03-13	2.260	2.290	2.240	2.270	1.938	443,463

← NewerPage 11 of 22 · 1,268 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.