GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	2.060	2.070	2.020	2.040	1.540	46,249
2023-01-03	2.060	2.080	2.040	2.040	1.540	47,877
2022-12-30	2.020	2.060	2.020	2.040	1.540	37,501
2022-12-29	2.010	2.020	2.000	2.020	1.525	20,666
2022-12-28	1.980	2.020	1.975	2.000	1.510	32,276
2022-12-23	1.970	2.020	1.960	1.970	1.487	59,384
2022-12-22	1.970	2.020	1.930	1.930	1.457	131,329
2022-12-21	1.950	1.955	1.940	1.955	1.476	134,473
2022-12-20	1.940	1.940	1.915	1.935	1.461	106,770
2022-12-19	1.950	1.950	1.930	1.940	1.465	75,232
2022-12-16	1.980	1.980	1.935	1.935	1.461	35,729
2022-12-15	2.000	2.000	1.960	1.980	1.495	108,769
2022-12-14	1.995	2.050	1.990	2.000	1.510	108,631
2022-12-13	2.030	2.050	2.000	2.000	1.510	59,277
2022-12-12	2.000	2.030	1.990	2.000	1.510	117,582
2022-12-09	1.990	2.030	1.990	1.990	1.502	59,919
2022-12-08	2.030	2.040	1.990	2.000	1.510	157,126
2022-12-07	2.030	2.030	1.980	2.030	1.533	33,861
2022-12-06	2.030	2.060	2.030	2.050	1.548	47,193
2022-12-05	2.020	2.040	2.010	2.020	1.525	63,721
2022-12-02	2.010	2.050	2.010	2.040	1.540	15,827
2022-12-01	2.010	2.110	2.000	2.030	1.533	124,953
2022-11-30	1.960	2.010	1.955	2.010	1.518	37,228
2022-11-29	1.990	2.000	1.950	1.980	1.495	107,580
2022-11-28	2.080	2.080	1.990	2.000	1.510	88,052
2022-11-25	2.060	2.090	2.050	2.090	1.578	64,091
2022-11-24	2.000	2.090	1.985	2.060	1.555	150,724
2022-11-23	2.150	2.150	1.865	2.030	1.533	512,703
2022-11-22	2.180	2.190	2.150	2.170	1.638	42,149
2022-11-21	2.190	2.190	2.100	2.190	1.653	96,596
2022-11-18	2.210	2.220	2.170	2.180	1.646	31,936
2022-11-17	2.210	2.210	2.180	2.180	1.646	59,590
2022-11-16	2.200	2.220	2.190	2.210	1.669	41,211
2022-11-15	2.230	2.230	2.200	2.200	1.661	37,336
2022-11-14	2.210	2.280	2.190	2.280	1.721	65,710
2022-11-11	2.270	2.270	2.200	2.210	1.669	52,096
2022-11-10	2.250	2.270	2.200	2.200	1.661	34,653
2022-11-09	2.280	2.280	2.190	2.270	1.714	86,224
2022-11-08	2.210	2.210	2.160	2.200	1.661	54,736
2022-11-07	2.290	2.290	2.190	2.210	1.669	96,138
2022-11-04	2.210	2.240	2.200	2.220	1.676	35,540
2022-11-03	2.200	2.240	2.190	2.190	1.653	99,973
2022-11-02	2.210	2.270	2.190	2.200	1.661	458,279
2022-11-01	2.240	2.240	2.160	2.180	1.646	46,057
2022-10-31	2.150	2.250	2.150	2.230	1.684	90,701
2022-10-28	2.260	2.260	2.160	2.200	1.661	58,419
2022-10-27	2.220	2.290	2.220	2.260	1.706	102,285
2022-10-26	2.250	2.250	2.200	2.220	1.676	76,790
2022-10-25	2.230	2.260	2.230	2.250	1.699	74,046
2022-10-24	2.190	2.260	2.180	2.240	1.691	144,180
2022-10-21	2.190	2.190	2.160	2.170	1.638	543,077
2022-10-20	2.150	2.200	2.140	2.200	1.661	43,343
2022-10-19	2.190	2.200	2.100	2.150	1.623	50,791
2022-10-18	2.150	2.200	2.150	2.200	1.661	27,620
2022-10-17	2.140	2.150	2.140	2.140	1.616	8,000
2022-10-14	2.120	2.180	2.120	2.170	1.638	62,829
2022-10-13	2.140	2.170	2.090	2.120	1.601	71,550
2022-10-12	2.170	2.190	2.120	2.140	1.616	29,293
2022-10-11	2.190	2.190	2.150	2.170	1.638	13,766
2022-10-10	2.250	2.250	2.140	2.160	1.631	25,993

← NewerPage 17 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.