GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	2.090	2.150	2.090	2.150	1.692	38,287
2023-06-27	2.080	2.090	2.050	2.090	1.644	75,261
2023-06-26	2.080	2.100	2.060	2.100	1.652	47,594
2023-06-23	2.060	2.090	2.050	2.090	1.644	24,371
2023-06-22	2.060	2.060	2.060	2.060	1.621	1,785
2023-06-21	2.070	2.080	2.050	2.060	1.621	55,199
2023-06-20	2.050	2.070	2.030	2.070	1.629	29,029
2023-06-19	2.080	2.100	2.010	2.020	1.589	93,825
2023-06-16	2.100	2.100	2.020	2.070	1.629	45,732
2023-06-15	2.170	2.170	2.060	2.070	1.629	51,994
2023-06-14	2.120	2.180	2.100	2.170	1.707	57,489
2023-06-13	2.070	2.130	2.010	2.090	1.644	67,591
2023-06-09	2.090	2.100	2.020	2.070	1.629	55,651
2023-06-08	2.020	2.100	1.995	2.100	1.652	101,711
2023-06-07	1.995	2.030	1.995	2.020	1.589	15,032
2023-06-06	1.955	1.990	1.955	1.990	1.566	52,855
2023-06-05	1.970	1.970	1.935	1.955	1.538	73,814
2023-06-02	1.945	1.980	1.925	1.980	1.558	88,436
2023-06-01	1.940	1.940	1.920	1.930	1.518	26,742
2023-05-31	1.940	1.945	1.920	1.945	1.530	2,744
2023-05-30	1.965	1.965	1.910	1.910	1.503	55,273
2023-05-29	1.995	2.000	1.920	1.920	1.511	66,736
2023-05-26	1.950	2.000	1.920	1.940	1.526	51,108
2023-05-25	1.900	1.980	1.880	1.920	1.511	72,595
2023-05-24	1.920	1.930	1.900	1.900	1.495	36,609
2023-05-23	1.905	1.955	1.900	1.920	1.511	54,991
2023-05-22	1.970	1.985	1.900	1.900	1.495	46,523
2023-05-19	1.890	1.970	1.880	1.970	1.550	87,752
2023-05-18	1.930	1.930	1.880	1.880	1.479	33,833
2023-05-17	1.940	1.940	1.910	1.910	1.503	80,182
2023-05-16	1.840	1.985	1.840	1.940	1.526	62,619
2023-05-15	1.930	1.930	1.840	1.840	1.448	31,519
2023-05-12	1.975	1.975	1.860	1.930	1.518	36,442
2023-05-11	1.910	1.920	1.870	1.920	1.511	23,739
2023-05-10	1.920	1.925	1.855	1.855	1.459	32,719
2023-05-09	1.970	1.995	1.900	1.910	1.503	90,365
2023-05-08	1.910	1.965	1.910	1.965	1.546	153,623
2023-05-05	1.875	1.900	1.870	1.900	1.495	100,814
2023-05-04	1.825	1.875	1.825	1.855	1.459	112,971
2023-05-03	1.800	1.835	1.780	1.820	1.432	82,311
2023-05-02	1.800	1.815	1.785	1.815	1.428	113,588
2023-05-01	1.820	1.820	1.800	1.800	1.416	58,055
2023-04-28	1.730	1.820	1.730	1.820	1.432	74,806
2023-04-27	1.715	1.770	1.710	1.770	1.393	51,910
2023-04-26	1.755	1.765	1.710	1.720	1.353	93,829
2023-04-24	1.815	1.815	1.745	1.755	1.381	194,722
2023-04-21	1.840	1.850	1.815	1.815	1.428	64,805
2023-04-20	1.850	1.855	1.840	1.850	1.456	81,491
2023-04-19	1.880	1.880	1.840	1.850	1.456	116,856
2023-04-18	1.895	1.895	1.860	1.880	1.479	40,326
2023-04-17	1.890	1.890	1.860	1.880	1.479	54,349
2023-04-14	1.870	1.900	1.865	1.895	1.491	229,702
2023-04-13	1.890	1.890	1.835	1.835	1.444	52,318
2023-04-12	1.890	1.890	1.875	1.890	1.487	8,647
2023-04-11	1.890	1.900	1.870	1.870	1.471	138,907
2023-04-06	1.900	1.900	1.875	1.900	1.495	21,034
2023-04-05	1.870	1.895	1.860	1.895	1.491	59,454
2023-04-04	1.875	1.900	1.820	1.900	1.495	81,970
2023-04-03	1.900	1.900	1.845	1.880	1.479	46,546
2023-03-31	1.895	1.920	1.815	1.895	1.491	156,405

← NewerPage 15 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.