GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	1.920	1.950	1.920	1.930	1.396	129,362
2022-07-13	1.930	1.935	1.910	1.920	1.389	56,366
2022-07-12	1.965	1.965	1.905	1.940	1.403	38,829
2022-07-11	1.975	1.975	1.935	1.940	1.403	90,393
2022-07-08	1.950	1.965	1.920	1.965	1.421	110,666
2022-07-07	2.000	2.000	1.945	1.950	1.410	118,550
2022-07-06	1.995	2.020	1.925	2.000	1.447	137,878
2022-07-05	1.975	2.000	1.965	1.995	1.443	35,071
2022-07-04	1.970	2.000	1.950	1.980	1.432	48,207
2022-07-01	1.940	2.080	1.930	1.985	1.436	235,045
2022-06-30	1.940	2.010	1.920	1.940	1.403	213,858
2022-06-29	1.700	1.880	1.680	1.880	1.360	194,341
2022-06-28	1.735	1.760	1.665	1.710	1.237	251,679
2022-06-27	1.790	1.800	1.745	1.750	1.266	134,087
2022-06-24	1.770	1.790	1.730	1.780	1.287	214,009
2022-06-23	1.840	1.850	1.795	1.800	1.302	491,525
2022-06-22	1.850	1.875	1.810	1.835	1.327	344,011
2022-06-21	1.750	1.780	1.750	1.760	1.273	82,003
2022-06-20	1.865	1.870	1.800	1.800	1.302	112,997
2022-06-17	1.905	1.910	1.855	1.855	1.342	169,820
2022-06-16	1.970	1.970	1.910	1.910	1.381	63,589
2022-06-15	1.970	1.990	1.910	1.980	1.432	55,459
2022-06-14	1.950	1.955	1.915	1.940	1.403	60,977
2022-06-10	1.960	2.000	1.950	2.000	1.447	52,031
2022-06-09	1.980	1.995	1.960	1.960	1.418	7,225
2022-06-08	1.990	2.000	1.955	2.000	1.447	62,436
2022-06-07	1.965	2.000	1.960	2.000	1.447	64,733
2022-06-06	1.975	1.975	1.935	1.955	1.414	23,849
2022-06-03	1.945	1.965	1.920	1.965	1.421	27,062
2022-06-02	1.985	1.985	1.895	1.905	1.378	21,056
2022-06-01	1.950	1.985	1.905	1.965	1.421	52,075
2022-05-31	1.865	1.950	1.865	1.900	1.374	57,187
2022-05-30	1.900	1.920	1.850	1.870	1.353	108,998
2022-05-27	1.915	1.920	1.890	1.900	1.374	105,159
2022-05-26	1.900	1.980	1.900	1.960	1.418	52,234
2022-05-25	1.960	1.960	1.890	1.900	1.374	59,227
2022-05-24	1.965	1.965	1.905	1.960	1.418	74,353
2022-05-23	1.820	1.975	1.820	1.960	1.418	122,028
2022-05-20	1.865	1.910	1.820	1.825	1.320	154,648
2022-05-19	1.900	1.905	1.840	1.855	1.342	178,551
2022-05-18	2.000	2.000	1.905	1.940	1.403	102,585
2022-05-17	1.940	2.060	1.935	2.010	1.454	104,610
2022-05-16	1.900	1.965	1.895	1.945	1.407	58,520
2022-05-13	1.900	1.970	1.900	1.900	1.374	34,699
2022-05-12	1.900	1.980	1.875	1.875	1.356	87,712
2022-05-11	1.850	1.980	1.830	1.900	1.374	88,324
2022-05-10	1.920	1.920	1.810	1.870	1.353	138,549
2022-05-09	1.950	1.950	1.920	1.935	1.400	54,272
2022-05-06	1.960	1.960	1.900	1.950	1.410	172,930
2022-05-05	2.010	2.030	1.975	1.975	1.428	164,277
2022-05-04	2.050	2.050	2.010	2.010	1.454	39,748
2022-05-03	2.040	2.050	2.020	2.050	1.483	15,146
2022-05-02	2.060	2.060	2.000	2.040	1.475	59,177
2022-04-29	2.035	2.070	2.020	2.070	1.497	48,692
2022-04-28	2.020	2.040	2.020	2.040	1.475	34,652
2022-04-27	2.060	2.060	2.010	2.030	1.468	75,097
2022-04-26	2.090	2.090	2.030	2.060	1.490	65,250
2022-04-22	2.090	2.100	2.070	2.100	1.519	9,416
2022-04-21	2.100	2.100	2.080	2.100	1.519	37,518
2022-04-20	2.100	2.120	2.100	2.120	1.533	61,567

← NewerPage 19 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.