GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.240	2.260	2.230	2.250	1.921	318,879
2024-03-11	2.240	2.260	2.210	2.250	1.921	99,866
2024-03-08	2.290	2.290	2.230	2.240	1.912	46,343
2024-03-07	2.250	2.260	2.230	2.250	1.921	22,411
2024-03-06	2.190	2.280	2.140	2.250	1.921	248,851
2024-03-05	2.250	2.250	2.180	2.190	1.870	146,333
2024-03-04	2.380	2.380	2.250	2.250	1.921	311,029
2024-03-01	2.400	2.450	2.380	2.390	1.964	568,015
2024-02-29	2.320	2.370	2.300	2.350	1.931	449,550
2024-02-28	2.300	2.350	2.300	2.310	1.898	137,906
2024-02-27	2.300	2.330	2.280	2.300	1.890	277,958
2024-02-26	2.290	2.310	2.280	2.300	1.890	131,851
2024-02-23	2.350	2.350	2.280	2.280	1.873	103,316
2024-02-22	2.280	2.390	2.240	2.330	1.914	352,111
2024-02-21	2.290	2.290	2.230	2.250	1.849	92,526
2024-02-20	2.260	2.340	2.260	2.290	1.881	118,342
2024-02-19	2.320	2.320	2.250	2.250	1.849	78,910
2024-02-16	2.160	2.270	2.140	2.260	1.857	556,802
2024-02-15	2.350	2.360	2.120	2.150	1.766	652,471
2024-02-14	2.400	2.410	2.350	2.360	1.939	109,850
2024-02-13	2.450	2.450	2.380	2.380	1.955	85,440
2024-02-12	2.390	2.450	2.360	2.450	2.013	63,673
2024-02-09	2.390	2.410	2.370	2.370	1.947	82,994
2024-02-08	2.340	2.400	2.340	2.370	1.947	83,387
2024-02-07	2.350	2.360	2.320	2.350	1.931	93,779
2024-02-06	2.390	2.390	2.320	2.350	1.931	95,303
2024-02-05	2.400	2.400	2.370	2.390	1.964	93,395
2024-02-02	2.340	2.420	2.340	2.380	1.955	148,705
2024-02-01	2.390	2.420	2.320	2.320	1.906	245,214
2024-01-31	2.410	2.450	2.370	2.400	1.972	85,534
2024-01-30	2.360	2.450	2.360	2.370	1.947	114,503
2024-01-29	2.360	2.380	2.350	2.370	1.947	57,551
2024-01-25	2.350	2.400	2.350	2.350	1.931	133,045
2024-01-24	2.430	2.430	2.350	2.370	1.947	117,891
2024-01-23	2.450	2.450	2.380	2.430	1.996	134,811
2024-01-22	2.400	2.450	2.370	2.450	2.013	127,693
2024-01-19	2.380	2.400	2.380	2.390	1.964	167,644
2024-01-18	2.370	2.390	2.360	2.360	1.939	32,359
2024-01-17	2.350	2.390	2.350	2.360	1.939	78,157
2024-01-16	2.310	2.350	2.300	2.350	1.931	40,805
2024-01-15	2.340	2.350	2.320	2.340	1.922	29,945
2024-01-12	2.340	2.350	2.320	2.340	1.922	13,092
2024-01-11	2.310	2.370	2.290	2.350	1.931	101,325
2024-01-10	2.310	2.310	2.260	2.310	1.898	83,687
2024-01-09	2.275	2.320	2.260	2.320	1.906	41,285
2024-01-08	2.280	2.285	2.220	2.250	1.849	184,804
2024-01-05	2.340	2.350	2.270	2.280	1.873	100,599
2024-01-04	2.340	2.360	2.320	2.360	1.939	28,184
2024-01-03	2.300	2.350	2.250	2.350	1.931	65,528
2024-01-02	2.220	2.320	2.220	2.310	1.898	140,739
2023-12-29	2.230	2.250	2.200	2.220	1.824	114,715
2023-12-28	2.270	2.270	2.200	2.230	1.832	195,559
2023-12-27	2.290	2.310	2.270	2.270	1.865	135,522
2023-12-22	2.300	2.310	2.280	2.290	1.881	86,806
2023-12-21	2.320	2.370	2.300	2.310	1.898	49,378
2023-12-20	2.380	2.380	2.320	2.320	1.906	59,502
2023-12-19	2.340	2.380	2.310	2.380	1.955	82,230
2023-12-18	2.340	2.350	2.320	2.330	1.914	47,657
2023-12-15	2.305	2.350	2.300	2.350	1.931	116,657
2023-12-14	2.300	2.310	2.300	2.300	1.890	61,760

← NewerPage 12 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.