GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.910	1.910	1.850	1.870	1.471	213,456
2023-03-29	1.925	1.940	1.900	1.920	1.511	81,682
2023-03-28	1.928	1.940	1.895	1.920	1.511	56,473
2023-03-27	1.940	1.970	1.920	1.920	1.511	60,898
2023-03-24	1.900	1.955	1.900	1.940	1.526	149,614
2023-03-23	1.905	1.935	1.900	1.920	1.511	70,717
2023-03-22	1.865	1.900	1.860	1.900	1.495	109,429
2023-03-21	1.930	1.930	1.830	1.865	1.467	166,349
2023-03-20	2.010	2.010	1.920	1.930	1.518	71,106
2023-03-17	2.050	2.050	2.000	2.010	1.581	42,654
2023-03-16	2.080	2.080	2.010	2.040	1.605	36,022
2023-03-15	2.050	2.080	2.045	2.080	1.636	110,435
2023-03-14	2.070	2.080	2.040	2.070	1.629	35,344
2023-03-13	2.120	2.150	2.050	2.080	1.636	107,143
2023-03-10	2.090	2.120	2.080	2.120	1.668	80,030
2023-03-09	2.110	2.130	2.090	2.100	1.652	90,643
2023-03-08	2.140	2.140	2.105	2.130	1.676	47,054
2023-03-07	2.150	2.150	2.090	2.130	1.676	69,503
2023-03-06	2.180	2.180	2.150	2.170	1.707	68,645
2023-03-03	2.160	2.190	2.130	2.180	1.715	68,318
2023-03-02	2.090	2.160	2.070	2.160	1.699	90,909
2023-03-01	2.230	2.260	2.180	2.230	1.684	157,583
2023-02-28	2.200	2.240	2.180	2.210	1.669	102,176
2023-02-27	2.200	2.200	2.160	2.200	1.661	245,882
2023-02-24	2.190	2.190	2.170	2.190	1.653	109,465
2023-02-23	2.220	2.220	2.180	2.190	1.653	140,346
2023-02-22	2.250	2.250	2.170	2.190	1.653	215,519
2023-02-21	2.180	2.240	2.180	2.240	1.691	92,371
2023-02-20	2.200	2.200	2.180	2.180	1.646	35,723
2023-02-17	2.210	2.240	2.180	2.200	1.661	77,533
2023-02-16	2.180	2.200	2.180	2.180	1.646	98,898
2023-02-15	2.170	2.190	2.160	2.170	1.638	8,114
2023-02-14	2.190	2.190	2.140	2.170	1.638	7,971
2023-02-13	2.180	2.220	2.140	2.190	1.653	49,107
2023-02-10	2.170	2.200	2.170	2.200	1.661	34,996
2023-02-09	2.200	2.200	2.170	2.200	1.661	38,172
2023-02-08	2.160	2.200	2.140	2.200	1.661	69,216
2023-02-07	2.150	2.170	2.140	2.170	1.638	24,236
2023-02-06	2.170	2.210	2.140	2.140	1.616	54,914
2023-02-03	2.180	2.220	2.180	2.180	1.646	110,263
2023-02-02	2.120	2.190	2.120	2.170	1.638	205,864
2023-02-01	2.120	2.180	2.100	2.120	1.601	21,786
2023-01-31	2.150	2.200	2.110	2.110	1.593	53,798
2023-01-30	2.170	2.180	2.140	2.150	1.623	89,087
2023-01-27	2.160	2.160	2.140	2.160	1.631	6,526
2023-01-25	2.160	2.160	2.140	2.140	1.616	29,334
2023-01-24	2.150	2.160	2.120	2.140	1.616	83,733
2023-01-23	2.130	2.160	2.120	2.150	1.623	44,747
2023-01-20	2.120	2.120	2.110	2.120	1.601	36,432
2023-01-19	2.130	2.140	2.110	2.120	1.601	61,718
2023-01-18	2.150	2.160	2.110	2.110	1.593	30,351
2023-01-17	2.140	2.160	2.140	2.160	1.631	27,652
2023-01-16	2.120	2.150	2.100	2.120	1.601	124,790
2023-01-13	2.130	2.145	2.110	2.120	1.601	67,149
2023-01-12	2.120	2.155	2.100	2.130	1.608	37,395
2023-01-11	2.130	2.160	2.120	2.120	1.601	81,820
2023-01-10	2.150	2.160	2.130	2.130	1.608	16,101
2023-01-09	2.070	2.150	2.060	2.150	1.623	46,473
2023-01-06	2.040	2.070	2.040	2.050	1.548	32,469
2023-01-05	2.040	2.060	2.010	2.040	1.540	39,187

← NewerPage 16 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.