GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	2.220	2.220	2.170	2.170	1.505	41,250
2022-01-19	2.200	2.250	2.200	2.220	1.540	39,979
2022-01-18	2.220	2.240	2.200	2.200	1.526	22,795
2022-01-17	2.230	2.230	2.210	2.220	1.540	17,596
2022-01-14	2.250	2.250	2.210	2.210	1.533	20,087
2022-01-13	2.250	2.250	2.230	2.250	1.561	25,641
2022-01-12	2.250	2.250	2.210	2.250	1.561	65,726
2022-01-11	2.240	2.250	2.240	2.250	1.561	105,938
2022-01-10	2.170	2.250	2.170	2.230	1.547	124,089
2022-01-07	2.210	2.240	2.150	2.150	1.491	80,013
2022-01-06	2.220	2.250	2.210	2.210	1.533	48,393
2022-01-05	2.170	2.270	2.170	2.210	1.533	86,520
2022-01-04	2.100	2.190	2.100	2.150	1.491	119,829
2021-12-31	2.020	2.100	2.020	2.100	1.457	70,040
2021-12-30	2.020	2.040	2.020	2.040	1.415	13,905
2021-12-29	2.040	2.040	2.000	2.030	1.408	6,092
2021-12-24	2.040	2.050	2.000	2.040	1.415	94,482
2021-12-23	2.020	2.040	2.020	2.040	1.415	12,632
2021-12-22	1.965	2.040	1.965	2.000	1.387	60,835
2021-12-21	1.980	1.985	1.920	1.960	1.360	41,477
2021-12-20	1.990	1.990	1.950	1.990	1.380	66,506
2021-12-17	1.990	1.990	1.950	1.990	1.380	11,953
2021-12-16	1.940	1.980	1.940	1.950	1.353	8,627
2021-12-15	1.985	2.040	1.940	1.940	1.346	26,970
2021-12-14	2.040	2.040	1.985	1.985	1.377	3,646
2021-12-13	2.030	2.040	2.030	2.040	1.415	44,480
2021-12-10	2.000	2.040	1.980	2.030	1.408	50,384
2021-12-09	2.005	2.010	1.990	2.010	1.394	17,015
2021-12-08	2.010	2.020	1.980	2.020	1.401	35,376
2021-12-07	2.000	2.020	1.965	2.000	1.387	64,211
2021-12-06	2.000	2.030	1.905	1.960	1.360	40,295
2021-12-03	2.000	2.040	2.000	2.040	1.415	30,949
2021-12-02	2.030	2.040	1.980	1.990	1.380	27,052
2021-12-01	1.950	2.010	1.950	2.010	1.394	85,902
2021-11-30	1.850	1.970	1.850	1.970	1.367	79,734
2021-11-29	1.840	1.865	1.785	1.850	1.283	417,987
2021-11-26	2.020	2.030	1.995	2.010	1.394	42,357
2021-11-25	2.020	2.020	2.000	2.020	1.401	51,328
2021-11-24	1.975	2.020	1.975	2.020	1.401	62,690
2021-11-23	2.010	2.010	1.910	1.980	1.374	101,795
2021-11-22	2.010	2.020	1.990	2.020	1.401	97,160
2021-11-19	2.010	2.020	2.000	2.010	1.394	76,227
2021-11-18	2.020	2.030	2.000	2.010	1.394	67,243
2021-11-17	2.000	2.040	1.990	2.030	1.408	857,714
2021-11-16	2.010	2.040	2.000	2.040	1.415	128,897
2021-11-15	2.040	2.040	2.010	2.010	1.394	103,832
2021-11-12	2.020	2.040	2.010	2.040	1.415	133,730
2021-11-11	2.000	2.040	1.980	2.020	1.401	52,529
2021-11-10	2.000	2.010	1.995	2.010	1.394	47,648
2021-11-09	2.010	2.010	1.980	1.990	1.380	2,216,286
2021-11-08	2.040	2.040	1.995	2.000	1.387	134,562
2021-11-05	2.040	2.040	1.990	2.000	1.387	154,738
2021-11-04	1.945	2.000	1.935	1.990	1.380	58,019
2021-11-03	1.930	1.980	1.900	1.900	1.318	152,620
2021-11-02	1.900	1.910	1.890	1.900	1.318	73,124
2021-11-01	1.930	1.960	1.875	1.885	1.308	258,779
2021-10-29	1.800	1.820	1.760	1.760	1.221	27,757
2021-10-28	1.800	1.805	1.790	1.805	1.252	31,178
2021-10-27	1.790	1.800	1.770	1.800	1.249	54,524
2021-10-26	1.755	1.785	1.755	1.760	1.221	40,093

← NewerPage 21 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.