GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.280	2.350	2.270	2.300	1.890	157,752
2023-12-12	2.350	2.350	2.270	2.270	1.865	87,055
2023-12-11	2.380	2.390	2.280	2.360	1.939	77,281
2023-12-08	2.390	2.390	2.315	2.370	1.947	70,112
2023-12-07	2.290	2.380	2.280	2.380	1.955	167,075
2023-12-06	2.290	2.290	2.270	2.270	1.865	12,404
2023-12-05	2.250	2.270	2.250	2.260	1.857	48,153
2023-12-04	2.250	2.300	2.230	2.250	1.849	108,966
2023-12-01	2.250	2.250	2.230	2.250	1.849	38,239
2023-11-30	2.240	2.250	2.210	2.250	1.849	35,602
2023-11-29	2.220	2.240	2.210	2.240	1.840	15,350
2023-11-28	2.240	2.270	2.200	2.200	1.807	101,148
2023-11-27	2.230	2.240	2.230	2.240	1.840	5,370
2023-11-24	2.250	2.265	2.220	2.220	1.824	24,493
2023-11-23	2.260	2.290	2.240	2.240	1.840	84,318
2023-11-22	2.270	2.270	2.250	2.250	1.849	48,299
2023-11-21	2.270	2.270	2.240	2.270	1.865	37,759
2023-11-20	2.260	2.280	2.250	2.270	1.865	85,609
2023-11-17	2.270	2.270	2.220	2.250	1.849	43,400
2023-11-16	2.240	2.260	2.220	2.260	1.857	70,778
2023-11-15	2.220	2.250	2.200	2.240	1.840	39,888
2023-11-14	2.190	2.240	2.170	2.190	1.799	62,787
2023-11-13	2.220	2.220	2.180	2.180	1.791	37,020
2023-11-10	2.200	2.250	2.190	2.210	1.816	53,333
2023-11-09	2.190	2.210	2.160	2.210	1.816	34,460
2023-11-08	2.180	2.190	2.160	2.190	1.799	35,073
2023-11-07	2.130	2.190	2.130	2.180	1.791	84,410
2023-11-06	2.130	2.160	2.130	2.130	1.750	30,059
2023-11-03	2.150	2.160	2.110	2.130	1.750	30,126
2023-11-02	2.150	2.150	2.110	2.120	1.742	38,609
2023-11-01	2.150	2.150	2.110	2.120	1.742	24,642
2023-10-31	2.160	2.170	2.110	2.110	1.734	49,114
2023-10-30	2.190	2.190	2.150	2.150	1.766	54,175
2023-10-27	2.150	2.190	2.140	2.160	1.775	17,545
2023-10-26	2.170	2.200	2.130	2.140	1.758	61,320
2023-10-25	2.160	2.240	2.150	2.160	1.775	147,454
2023-10-24	2.170	2.170	2.150	2.160	1.775	24,922
2023-10-23	2.170	2.200	2.140	2.160	1.775	77,749
2023-10-20	2.150	2.200	2.130	2.200	1.807	112,597
2023-10-19	2.180	2.180	2.150	2.180	1.791	21,095
2023-10-18	2.150	2.190	2.140	2.190	1.799	63,321
2023-10-17	2.150	2.160	2.140	2.150	1.766	33,552
2023-10-16	2.150	2.150	2.110	2.110	1.734	46,009
2023-10-13	2.160	2.160	2.130	2.160	1.775	6,472
2023-10-12	2.160	2.160	2.120	2.160	1.775	126,008
2023-10-11	2.170	2.170	2.140	2.160	1.775	38,360
2023-10-10	2.190	2.190	2.150	2.180	1.791	36,716
2023-10-09	2.150	2.190	2.150	2.190	1.799	61,614
2023-10-06	2.160	2.160	2.120	2.130	1.750	57,009
2023-10-05	2.150	2.180	2.140	2.160	1.775	28,904
2023-10-04	2.140	2.190	2.130	2.150	1.766	136,686
2023-10-03	2.200	2.200	2.140	2.170	1.783	88,348
2023-10-02	2.200	2.230	2.190	2.230	1.832	44,673
2023-09-29	2.140	2.230	2.140	2.190	1.799	232,620
2023-09-28	2.120	2.130	2.110	2.110	1.734	47,002
2023-09-27	2.150	2.150	2.110	2.120	1.742	70,052
2023-09-26	2.180	2.180	2.120	2.140	1.758	80,582
2023-09-25	2.180	2.190	2.130	2.180	1.791	101,629
2023-09-22	2.150	2.190	2.100	2.150	1.766	132,783
2023-09-21	2.190	2.190	2.100	2.110	1.734	36,723

← NewerPage 13 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.