GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.540	4.550	4.320	4.520	4.433	384,564
2026-04-29	4.510	4.640	4.490	4.540	4.452	218,077
2026-04-28	4.670	4.700	4.490	4.510	4.423	568,643
2026-04-27	4.620	4.690	4.520	4.680	4.590	122,089
2026-04-24	4.520	4.630	4.500	4.620	4.531	78,885
2026-04-23	4.530	4.590	4.490	4.540	4.452	161,849
2026-04-22	4.470	4.530	4.375	4.530	4.442	106,716
2026-04-21	4.480	4.540	4.440	4.450	4.364	400,391
2026-04-20	4.440	4.490	4.330	4.470	4.384	138,627
2026-04-17	4.290	4.470	4.270	4.440	4.354	139,162
2026-04-16	4.180	4.330	4.160	4.300	4.217	218,696
2026-04-15	4.130	4.220	4.120	4.180	4.099	535,581
2026-04-14	4.110	4.170	4.080	4.120	4.040	133,638
2026-04-13	4.190	4.210	4.090	4.110	4.031	128,900
2026-04-10	4.190	4.210	4.110	4.190	4.109	140,182
2026-04-09	4.180	4.200	4.080	4.190	4.109	262,059
2026-04-08	4.000	4.140	3.960	4.140	4.060	228,809
2026-04-07	3.830	4.010	3.830	3.990	3.913	443,685
2026-04-02	4.100	4.100	3.700	3.870	3.795	1,104,848
2026-04-01	4.010	4.250	4.010	4.220	4.138	189,504
2026-03-31	3.850	3.970	3.800	3.880	3.805	109,089
2026-03-30	3.800	3.830	3.750	3.820	3.746	107,470
2026-03-27	3.780	3.830	3.700	3.810	3.736	166,450
2026-03-26	3.960	3.980	3.820	3.820	3.746	84,369
2026-03-25	3.940	4.000	3.900	3.940	3.864	952,666
2026-03-24	3.900	4.030	3.840	3.940	3.864	175,141
2026-03-23	3.980	3.980	3.750	3.810	3.736	521,005
2026-03-20	3.860	4.150	3.820	4.150	4.070	232,375
2026-03-19	4.030	4.030	3.850	3.900	3.825	244,809
2026-03-18	3.920	4.050	3.920	4.030	3.952	116,653
2026-03-17	3.980	3.980	3.900	3.910	3.834	250,267
2026-03-16	4.000	4.000	3.830	3.930	3.854	203,988
2026-03-13	4.100	4.100	3.940	3.980	3.903	177,125
2026-03-12	4.170	4.170	4.030	4.060	3.982	228,265
2026-03-11	4.120	4.220	4.100	4.180	4.099	183,703
2026-03-10	3.950	4.130	3.950	4.110	4.031	300,492
2026-03-09	4.000	4.030	3.850	3.930	3.854	779,027
2026-03-06	4.280	4.280	4.100	4.130	4.050	199,077
2026-03-05	4.290	4.330	4.230	4.280	4.197	811,527
2026-03-04	4.290	4.340	4.220	4.270	4.187	193,264
2026-03-03	4.620	4.620	4.320	4.330	4.246	425,709
2026-03-02	4.950	4.950	4.540	4.670	4.580	240,515
2026-02-27	5.120	5.180	5.040	5.070	4.854	266,201
2026-02-26	5.100	5.160	5.050	5.100	4.883	307,330
2026-02-25	5.010	5.170	4.990	5.100	4.883	239,025
2026-02-24	4.860	5.090	4.860	5.040	4.826	254,759
2026-02-23	4.680	4.810	4.490	4.780	4.577	447,746
2026-02-20	4.990	4.990	4.570	4.650	4.452	650,466
2026-02-19	5.150	5.280	5.140	5.240	5.017	416,702
2026-02-18	4.990	5.170	4.860	5.140	4.921	329,868
2026-02-17	4.570	4.900	4.550	4.900	4.692	390,998
2026-02-16	4.630	4.660	4.530	4.570	4.376	225,573
2026-02-13	4.660	4.660	4.510	4.550	4.356	316,347
2026-02-12	4.560	4.685	4.500	4.610	4.414	175,735
2026-02-11	4.440	4.590	4.380	4.560	4.366	336,132
2026-02-10	4.330	4.470	4.330	4.420	4.232	165,555
2026-02-09	4.150	4.400	4.150	4.300	4.117	136,466
2026-02-06	4.200	4.210	4.100	4.120	3.945	188,294
2026-02-05	4.480	4.480	4.230	4.230	4.050	526,241
2026-02-04	4.400	4.540	4.380	4.460	4.270	317,753

← NewerPage 3 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.