GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	2.120	2.270	2.120	2.270	1.714	63,959
2022-10-06	2.100	2.150	2.100	2.140	1.616	33,021
2022-10-05	2.130	2.130	2.090	2.100	1.586	74,629
2022-10-04	2.110	2.140	2.070	2.080	1.570	23,848
2022-10-03	2.050	2.140	2.020	2.090	1.578	152,492
2022-09-30	2.170	2.170	2.100	2.100	1.586	23,068
2022-09-29	2.090	2.170	2.040	2.170	1.638	72,933
2022-09-28	2.060	2.100	2.050	2.100	1.586	32,706
2022-09-27	2.040	2.100	2.030	2.100	1.586	79,305
2022-09-26	2.180	2.180	2.030	2.040	1.540	129,309
2022-09-23	2.190	2.250	2.160	2.250	1.699	93,856
2022-09-21	2.200	2.280	2.170	2.280	1.721	58,814
2022-09-20	2.260	2.260	2.220	2.220	1.676	117,489
2022-09-19	2.180	2.280	2.180	2.280	1.721	128,451
2022-09-16	2.240	2.280	2.180	2.180	1.646	93,620
2022-09-15	2.220	2.280	2.180	2.260	1.706	115,734
2022-09-14	2.130	2.210	2.130	2.180	1.646	104,525
2022-09-13	2.170	2.220	2.130	2.220	1.676	56,247
2022-09-12	2.220	2.220	2.150	2.150	1.623	33,217
2022-09-09	2.150	2.220	2.150	2.220	1.676	69,711
2022-09-08	2.120	2.210	2.120	2.210	1.669	69,967
2022-09-07	2.040	2.210	2.020	2.190	1.653	247,077
2022-09-06	2.050	2.150	2.050	2.140	1.616	102,170
2022-09-05	2.100	2.120	2.050	2.100	1.586	76,818
2022-09-02	2.180	2.180	2.060	2.150	1.623	109,394
2022-09-01	2.260	2.260	2.120	2.160	1.631	178,042
2022-08-31	2.410	2.440	2.350	2.380	1.721	86,505
2022-08-30	2.410	2.430	2.390	2.410	1.743	58,964
2022-08-29	2.350	2.440	2.350	2.410	1.743	73,602
2022-08-26	2.440	2.440	2.390	2.390	1.729	208,297
2022-08-25	2.450	2.480	2.430	2.450	1.772	214,355
2022-08-24	2.340	2.460	2.330	2.450	1.772	154,767
2022-08-23	2.380	2.380	2.300	2.320	1.678	189,909
2022-08-22	2.400	2.410	2.350	2.380	1.721	304,939
2022-08-19	2.300	2.320	2.230	2.320	1.678	71,317
2022-08-18	2.330	2.330	2.280	2.300	1.664	60,637
2022-08-17	2.400	2.400	2.300	2.300	1.664	200,591
2022-08-16	2.400	2.420	2.360	2.400	1.736	154,010
2022-08-15	2.370	2.470	2.370	2.400	1.736	385,105
2022-08-12	2.370	2.390	2.350	2.350	1.700	150,962
2022-08-11	2.310	2.350	2.310	2.320	1.678	160,706
2022-08-10	2.260	2.290	2.250	2.290	1.656	87,317
2022-08-09	2.270	2.270	2.240	2.260	1.635	87,405
2022-08-08	2.250	2.270	2.240	2.270	1.642	257,389
2022-08-05	2.240	2.250	2.225	2.240	1.620	95,349
2022-08-04	2.230	2.250	2.210	2.210	1.598	158,880
2022-08-03	2.220	2.220	2.170	2.200	1.591	155,364
2022-08-02	2.210	2.240	2.180	2.195	1.588	150,324
2022-08-01	2.140	2.190	2.140	2.170	1.570	114,110
2022-07-29	2.130	2.150	2.090	2.130	1.541	178,758
2022-07-28	2.100	2.120	2.070	2.100	1.519	41,776
2022-07-27	2.110	2.140	2.040	2.100	1.519	249,705
2022-07-26	2.110	2.130	2.100	2.110	1.526	42,378
2022-07-25	2.080	2.090	2.070	2.080	1.504	62,710
2022-07-22	2.070	2.080	2.060	2.060	1.490	30,290
2022-07-21	2.110	2.110	2.070	2.080	1.504	193,191
2022-07-20	2.060	2.120	2.060	2.100	1.519	114,008
2022-07-19	2.010	2.050	2.010	2.020	1.461	69,802
2022-07-18	1.985	2.090	1.965	2.000	1.447	394,759
2022-07-15	1.950	1.975	1.948	1.965	1.421	58,495

← NewerPage 18 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.