GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	4.350	4.490	4.350	4.430	4.242	121,681
2026-02-02	4.340	4.480	4.300	4.400	4.213	198,305
2026-01-30	4.410	4.490	4.290	4.340	4.155	223,897
2026-01-29	4.400	4.410	4.250	4.390	4.203	316,070
2026-01-28	4.280	4.370	4.200	4.370	4.184	247,719
2026-01-27	4.270	4.300	4.210	4.280	4.098	98,717
2026-01-23	4.250	4.300	4.205	4.250	4.069	73,699
2026-01-22	4.230	4.260	4.150	4.250	4.069	226,408
2026-01-21	4.150	4.240	4.100	4.230	4.050	190,054
2026-01-20	4.050	4.130	3.930	4.130	3.954	375,876
2026-01-19	4.190	4.190	4.020	4.030	3.859	185,634
2026-01-16	4.230	4.250	4.160	4.190	4.012	57,101
2026-01-15	4.320	4.320	4.210	4.230	4.050	62,677
2026-01-14	4.350	4.350	4.260	4.280	4.098	39,853
2026-01-13	4.270	4.320	4.220	4.300	4.117	126,593
2026-01-12	4.300	4.340	4.240	4.240	4.060	86,454
2026-01-09	4.310	4.310	4.160	4.270	4.088	153,847
2026-01-08	4.400	4.400	4.280	4.280	4.098	60,827
2026-01-07	4.300	4.450	4.280	4.400	4.213	87,050
2026-01-06	4.355	4.410	4.280	4.280	4.098	86,684
2026-01-05	4.440	4.440	4.170	4.230	4.050	206,196
2026-01-02	4.440	4.440	4.350	4.390	4.203	83,184
2025-12-31	4.450	4.460	4.400	4.450	4.261	38,612
2025-12-30	4.390	4.460	4.330	4.460	4.270	201,826
2025-12-29	4.320	4.450	4.255	4.380	4.194	214,594
2025-12-24	4.240	4.350	4.170	4.350	4.165	136,259
2025-12-23	4.180	4.240	4.160	4.200	4.021	99,844
2025-12-22	4.150	4.220	4.110	4.170	3.993	198,031
2025-12-19	4.100	4.185	4.090	4.140	3.964	78,955
2025-12-18	4.190	4.190	4.050	4.070	3.897	51,556
2025-12-17	4.100	4.200	4.070	4.180	4.002	149,270
2025-12-16	4.130	4.170	4.080	4.100	3.926	138,321
2025-12-15	4.200	4.200	4.090	4.130	3.954	83,878
2025-12-12	4.220	4.220	4.090	4.120	3.945	74,229
2025-12-11	4.090	4.180	4.015	4.070	3.897	127,766
2025-12-10	4.140	4.150	4.060	4.090	3.916	133,928
2025-12-09	4.280	4.280	4.100	4.100	3.926	147,878
2025-12-08	4.280	4.300	4.220	4.280	4.098	148,417
2025-12-05	4.210	4.270	4.180	4.260	4.079	166,554
2025-12-04	4.250	4.250	4.200	4.200	4.021	85,439
2025-12-03	4.210	4.290	4.190	4.250	4.069	240,987
2025-12-02	4.180	4.210	4.140	4.170	3.993	89,114
2025-12-01	4.170	4.220	4.060	4.180	4.002	208,721
2025-11-28	4.160	4.210	4.090	4.170	3.993	153,776
2025-11-27	4.250	4.250	4.080	4.200	4.021	206,274
2025-11-26	4.220	4.240	4.080	4.220	4.040	128,945
2025-11-25	4.030	4.370	4.030	4.200	4.021	738,976
2025-11-24	4.000	4.100	4.000	4.030	3.859	139,734
2025-11-21	4.040	4.090	3.930	3.990	3.820	238,603
2025-11-20	3.990	4.080	3.970	4.060	3.887	122,514
2025-11-19	3.880	4.100	3.880	3.990	3.820	224,352
2025-11-18	4.250	4.250	3.840	3.940	3.772	286,613
2025-11-17	4.060	4.260	4.030	4.250	4.069	244,747
2025-11-14	4.140	4.190	4.060	4.100	3.926	4,222,992
2025-11-13	4.160	4.250	4.160	4.240	4.060	380,939
2025-11-12	3.900	4.170	3.900	4.160	3.983	347,863
2025-11-11	3.880	3.950	3.850	3.890	3.725	127,345
2025-11-10	3.895	3.920	3.830	3.850	3.686	113,219
2025-11-07	3.870	3.880	3.770	3.840	3.677	152,602
2025-11-06	3.840	3.950	3.750	3.870	3.705	505,743

← NewerPage 4 of 5 · 253 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.