GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.100	2.240	2.100	2.240	1.840	153,291
2023-09-19	2.070	2.130	2.070	2.100	1.725	89,956
2023-09-18	2.040	2.080	2.010	2.070	1.701	100,592
2023-09-15	1.985	2.040	1.955	2.040	1.676	124,994
2023-09-14	1.935	2.000	1.925	1.975	1.623	53,276
2023-09-13	1.950	1.965	1.925	1.945	1.598	120,062
2023-09-12	1.975	1.980	1.930	1.935	1.590	70,416
2023-09-11	1.940	1.980	1.920	1.960	1.610	106,764
2023-09-08	2.060	2.060	1.950	1.980	1.627	249,161
2023-09-07	2.060	2.090	2.030	2.060	1.692	51,179
2023-09-06	2.200	2.200	2.050	2.050	1.684	760,939
2023-09-05	2.210	2.210	2.160	2.200	1.807	210,682
2023-09-04	2.260	2.310	2.200	2.200	1.807	196,390
2023-09-01	2.360	2.370	2.330	2.360	1.857	212,156
2023-08-31	2.380	2.400	2.310	2.330	1.833	266,914
2023-08-30	2.340	2.390	2.330	2.390	1.880	377,797
2023-08-29	2.350	2.370	2.330	2.340	1.841	98,309
2023-08-28	2.300	2.350	2.300	2.350	1.849	50,388
2023-08-25	2.290	2.300	2.260	2.300	1.810	118,715
2023-08-24	2.280	2.320	2.270	2.290	1.802	164,161
2023-08-23	2.200	2.280	2.200	2.280	1.794	132,571
2023-08-22	2.220	2.250	2.200	2.200	1.731	31,082
2023-08-21	2.250	2.250	2.220	2.230	1.754	114,568
2023-08-18	2.260	2.290	2.240	2.240	1.762	94,600
2023-08-17	2.260	2.290	2.230	2.260	1.778	54,228
2023-08-16	2.270	2.290	2.250	2.250	1.770	190,830
2023-08-15	2.310	2.310	2.280	2.290	1.802	81,047
2023-08-14	2.270	2.320	2.250	2.310	1.817	122,525
2023-08-11	2.280	2.290	2.270	2.280	1.794	49,242
2023-08-10	2.280	2.280	2.250	2.280	1.794	56,441
2023-08-09	2.280	2.280	2.260	2.280	1.794	32,692
2023-08-08	2.270	2.290	2.250	2.270	1.786	81,653
2023-08-07	2.240	2.270	2.220	2.270	1.786	174,389
2023-08-04	2.260	2.280	2.220	2.250	1.770	80,817
2023-08-03	2.230	2.270	2.220	2.270	1.786	52,692
2023-08-02	2.240	2.250	2.220	2.230	1.754	19,444
2023-08-01	2.270	2.270	2.180	2.250	1.770	79,741
2023-07-31	2.250	2.290	2.170	2.170	1.707	165,156
2023-07-28	2.240	2.250	2.180	2.250	1.770	76,844
2023-07-27	2.190	2.240	2.180	2.240	1.762	75,495
2023-07-26	2.190	2.220	2.170	2.180	1.715	80,437
2023-07-25	2.180	2.250	2.125	2.200	1.731	209,897
2023-07-24	2.110	2.210	2.090	2.120	1.668	191,064
2023-07-21	2.110	2.130	2.100	2.100	1.652	93,420
2023-07-20	2.110	2.120	2.110	2.110	1.660	98,914
2023-07-19	2.090	2.110	2.090	2.090	1.644	75,869
2023-07-18	2.090	2.100	2.080	2.090	1.644	84,101
2023-07-17	2.090	2.090	2.080	2.090	1.644	53,969
2023-07-14	2.110	2.110	2.070	2.090	1.644	101,371
2023-07-13	2.100	2.100	2.080	2.080	1.636	82,939
2023-07-12	2.130	2.130	2.060	2.060	1.621	84,748
2023-07-11	2.140	2.145	2.090	2.130	1.676	71,967
2023-07-10	2.140	2.160	2.115	2.130	1.676	43,677
2023-07-07	2.090	2.140	2.080	2.140	1.684	211,182
2023-07-06	2.130	2.130	2.070	2.080	1.636	199,745
2023-07-05	2.170	2.200	2.100	2.140	1.684	240,131
2023-07-04	2.120	2.170	2.120	2.170	1.707	104,272
2023-07-03	2.140	2.160	2.120	2.120	1.668	39,909
2023-06-30	2.140	2.140	2.120	2.140	1.684	10,461
2023-06-29	2.150	2.150	2.100	2.150	1.692	11,191

← NewerPage 14 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.