GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.450	5.700	5.280	5.650	5.541	401,604
2026-07-23	5.350	5.455	5.330	5.400	5.296	206,735
2026-07-22	5.300	5.320	5.225	5.240	5.139	160,407
2026-07-21	5.120	5.280	5.100	5.220	5.119	107,844
2026-07-20	5.050	5.200	5.010	5.120	5.021	86,364
2026-07-17	5.080	5.080	4.915	5.020	4.923	166,119
2026-07-16	5.080	5.080	4.960	5.060	4.962	367,520
2026-07-15	5.000	5.110	4.950	5.090	4.992	213,345
2026-07-14	4.960	4.970	4.800	4.970	4.874	362,126
2026-07-13	4.800	4.930	4.710	4.920	4.825	441,337
2026-07-10	4.900	4.920	4.780	4.840	4.746	126,838
2026-07-09	4.750	4.900	4.700	4.810	4.717	183,502
2026-07-08	4.900	4.900	4.750	4.790	4.697	240,315
2026-07-07	4.950	5.020	4.880	4.970	4.874	163,225
2026-07-06	5.100	5.230	4.810	4.920	4.825	451,991
2026-07-03	5.210	5.280	5.100	5.250	5.148	240,020
2026-07-02	5.290	5.300	5.150	5.210	5.109	305,659
2026-07-01	5.330	5.400	5.240	5.300	5.198	366,548
2026-06-30	5.140	5.380	5.135	5.310	5.207	232,425
2026-06-29	5.050	5.230	5.010	5.200	5.099	580,049
2026-06-26	5.130	5.220	5.020	5.110	5.011	314,149
2026-06-25	5.210	5.240	5.100	5.160	5.060	196,070
2026-06-24	5.480	5.540	5.220	5.320	5.217	256,868
2026-06-23	5.660	5.670	5.500	5.520	5.413	106,500
2026-06-22	5.610	5.800	5.480	5.710	5.600	104,418
2026-06-19	5.710	5.720	5.580	5.610	5.502	244,671
2026-06-18	5.840	5.850	5.570	5.660	5.551	130,668
2026-06-17	5.840	5.900	5.770	5.840	5.727	199,126
2026-06-16	5.680	5.900	5.680	5.840	5.727	126,867
2026-06-15	5.810	5.860	5.700	5.770	5.658	115,256
2026-06-12	5.650	5.810	5.640	5.670	5.560	138,060
2026-06-11	5.280	5.650	5.210	5.650	5.541	364,244
2026-06-10	5.510	5.520	5.370	5.430	5.325	1,166,001
2026-06-09	5.700	5.700	5.450	5.510	5.403	383,971
2026-06-05	5.850	5.940	5.740	5.810	5.698	175,065
2026-06-04	6.020	6.050	5.850	5.920	5.806	150,418
2026-06-03	6.110	6.210	5.970	6.050	5.933	178,982
2026-06-02	5.900	6.110	5.900	6.090	5.972	487,640
2026-06-01	5.850	6.000	5.800	5.950	5.835	482,711
2026-05-29	5.770	5.950	5.740	5.830	5.717	315,086
2026-05-28	5.740	5.800	5.650	5.770	5.658	325,946
2026-05-27	5.640	5.750	5.610	5.740	5.629	354,030
2026-05-26	5.180	5.650	5.180	5.640	5.531	1,169,540
2026-05-25	5.200	5.240	5.130	5.210	5.109	1,003,695
2026-05-22	5.090	5.250	4.930	5.150	5.050	1,191,824
2026-05-21	4.890	5.120	4.890	5.050	4.952	567,269
2026-05-20	4.950	4.990	4.800	4.820	4.727	110,221
2026-05-19	5.060	5.140	4.940	4.990	4.894	136,768
2026-05-18	5.000	5.160	4.920	5.060	4.962	177,403
2026-05-15	5.080	5.080	4.910	4.960	4.864	82,935
2026-05-14	4.940	5.100	4.940	5.080	4.982	144,688
2026-05-13	4.840	4.960	4.840	4.960	4.864	118,159
2026-05-12	4.810	4.850	4.780	4.850	4.756	114,275
2026-05-11	4.750	4.880	4.700	4.810	4.717	132,145
2026-05-08	4.750	4.760	4.670	4.700	4.609	61,204
2026-05-07	4.710	4.820	4.700	4.740	4.648	306,806
2026-05-06	4.590	4.740	4.590	4.710	4.619	83,158
2026-05-05	4.610	4.720	4.560	4.640	4.550	167,342
2026-05-04	4.640	4.770	4.630	4.650	4.560	120,296
2026-05-01	4.560	4.700	4.540	4.600	4.511	161,784

← NewerPage 2 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.