GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	2.100	2.110	2.050	2.100	1.519	81,605
2022-04-14	2.100	2.110	2.090	2.100	1.519	23,563
2022-04-13	2.100	2.130	2.070	2.120	1.533	112,990
2022-04-12	2.090	2.100	2.090	2.100	1.519	47,234
2022-04-11	2.090	2.100	2.070	2.100	1.519	107,098
2022-04-08	2.100	2.100	2.070	2.070	1.497	106,757
2022-04-07	2.140	2.140	2.090	2.100	1.519	115,154
2022-04-06	2.120	2.130	2.100	2.120	1.533	52,318
2022-04-05	2.130	2.170	2.120	2.120	1.533	116,620
2022-04-04	2.180	2.180	2.140	2.140	1.548	37,419
2022-04-01	2.200	2.200	2.160	2.190	1.584	97,843
2022-03-31	2.190	2.200	2.140	2.200	1.591	70,893
2022-03-30	2.080	2.190	2.050	2.190	1.584	174,199
2022-03-29	2.030	2.070	2.020	2.050	1.483	217,381
2022-03-28	2.030	2.040	2.020	2.020	1.461	80,238
2022-03-25	2.065	2.070	2.030	2.050	1.483	81,647
2022-03-24	1.990	2.100	1.990	2.070	1.497	121,431
2022-03-23	2.030	2.040	1.970	2.000	1.447	180,117
2022-03-22	2.050	2.050	2.040	2.040	1.475	73,158
2022-03-21	2.030	2.050	2.020	2.050	1.483	84,959
2022-03-18	2.030	2.050	2.030	2.040	1.475	37,249
2022-03-17	2.040	2.090	2.010	2.030	1.468	79,712
2022-03-16	2.060	2.070	2.010	2.040	1.475	82,568
2022-03-15	2.120	2.120	2.060	2.100	1.519	84,382
2022-03-14	2.080	2.120	2.070	2.100	1.519	65,499
2022-03-11	2.090	2.110	2.070	2.080	1.504	70,825
2022-03-10	2.080	2.120	2.050	2.100	1.519	86,581
2022-03-09	2.090	2.120	2.060	2.080	1.504	100,746
2022-03-08	2.040	2.080	2.040	2.080	1.504	37,837
2022-03-07	2.060	2.100	2.000	2.040	1.475	150,728
2022-03-04	2.130	2.130	2.050	2.120	1.533	43,181
2022-03-03	2.130	2.150	2.090	2.110	1.526	143,932
2022-03-02	2.180	2.210	2.170	2.200	1.526	190,872
2022-03-01	2.170	2.230	2.170	2.180	1.512	158,631
2022-02-28	2.110	2.170	2.110	2.170	1.505	75,857
2022-02-25	2.020	2.150	2.020	2.110	1.464	213,794
2022-02-24	2.110	2.130	2.030	2.030	1.408	190,265
2022-02-23	2.140	2.180	2.120	2.120	1.471	151,017
2022-02-22	2.100	2.170	2.060	2.130	1.478	222,047
2022-02-21	2.100	2.100	2.030	2.080	1.443	25,360
2022-02-18	2.060	2.070	2.050	2.070	1.436	40,294
2022-02-17	2.100	2.100	2.070	2.100	1.457	44,271
2022-02-16	2.090	2.110	2.075	2.110	1.464	50,177
2022-02-15	2.090	2.110	2.050	2.090	1.450	30,711
2022-02-14	2.130	2.150	2.100	2.130	1.478	56,909
2022-02-11	2.160	2.190	2.110	2.130	1.478	48,858
2022-02-10	2.110	2.190	2.110	2.160	1.498	48,806
2022-02-09	2.120	2.140	2.090	2.120	1.471	24,563
2022-02-08	2.120	2.120	2.100	2.120	1.471	9,422
2022-02-07	2.080	2.120	2.050	2.120	1.471	48,817
2022-02-04	2.100	2.100	2.060	2.100	1.457	37,333
2022-02-03	2.080	2.100	2.080	2.100	1.457	7,448
2022-02-02	2.090	2.150	2.075	2.120	1.471	36,979
2022-02-01	2.120	2.120	2.090	2.090	1.450	9,335
2022-01-31	2.150	2.150	2.070	2.080	1.443	36,216
2022-01-28	2.000	2.150	1.990	2.150	1.491	40,438
2022-01-27	1.960	2.050	1.960	2.010	1.394	42,737
2022-01-25	2.190	2.190	1.960	2.000	1.387	266,189
2022-01-24	2.160	2.190	2.150	2.190	1.519	47,226
2022-01-21	2.170	2.200	2.150	2.150	1.491	17,676

← NewerPage 20 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.