GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.810	2.880	2.810	2.830	2.635	127,405
2025-05-19	2.800	2.870	2.800	2.800	2.607	100,661
2025-05-16	2.760	2.860	2.760	2.820	2.626	131,929
2025-05-15	2.780	2.800	2.720	2.760	2.570	90,278
2025-05-14	2.780	2.800	2.750	2.800	2.607	87,166
2025-05-13	2.800	2.800	2.730	2.790	2.598	137,536
2025-05-12	2.690	2.800	2.690	2.800	2.607	91,902
2025-05-09	2.710	2.740	2.690	2.690	2.505	68,331
2025-05-08	2.760	2.760	2.700	2.700	2.514	125,336
2025-05-07	2.820	2.830	2.750	2.770	2.579	138,096
2025-05-06	2.860	2.870	2.810	2.850	2.654	80,119
2025-05-05	2.870	2.900	2.840	2.870	2.672	153,808
2025-05-02	2.850	2.910	2.820	2.830	2.635	105,064
2025-05-01	2.930	2.930	2.810	2.850	2.654	91,340
2025-04-30	2.870	2.930	2.820	2.820	2.626	169,174
2025-04-29	2.840	2.900	2.800	2.870	2.672	184,452
2025-04-28	2.800	2.850	2.800	2.840	2.645	66,833
2025-04-24	2.820	2.840	2.800	2.810	2.617	82,490
2025-04-23	2.880	2.880	2.810	2.830	2.635	135,886
2025-04-22	2.950	2.950	2.800	2.810	2.617	247,710
2025-04-17	2.800	2.880	2.800	2.840	2.645	88,491
2025-04-16	2.900	2.930	2.830	2.830	2.635	101,861
2025-04-15	2.780	2.920	2.780	2.920	2.719	102,013
2025-04-14	2.730	2.780	2.720	2.730	2.542	153,501
2025-04-11	2.800	2.800	2.750	2.750	2.561	106,867
2025-04-10	2.900	2.950	2.740	2.800	2.607	522,201
2025-04-09	2.780	2.810	2.690	2.710	2.523	268,760
2025-04-08	2.600	2.840	2.600	2.750	2.561	384,585
2025-04-07	2.600	2.660	2.470	2.600	2.421	608,254
2025-04-04	2.880	2.900	2.740	2.750	2.561	389,178
2025-04-03	2.920	2.960	2.880	2.880	2.682	214,053
2025-04-02	2.900	2.960	2.860	2.920	2.719	196,102
2025-04-01	2.900	2.930	2.880	2.900	2.700	69,080
2025-03-31	2.980	2.990	2.880	2.900	2.700	171,329
2025-03-28	3.030	3.030	2.940	2.970	2.766	154,091
2025-03-27	2.970	3.040	2.960	2.990	2.784	189,354
2025-03-26	2.910	2.990	2.910	2.990	2.784	102,586
2025-03-25	2.920	2.930	2.850	2.890	2.691	116,825
2025-03-24	2.870	2.950	2.870	2.930	2.728	96,548
2025-03-21	2.830	2.900	2.820	2.870	2.672	82,695
2025-03-20	2.810	2.860	2.810	2.830	2.635	103,440
2025-03-19	2.830	2.830	2.780	2.800	2.607	70,548
2025-03-18	2.800	2.850	2.750	2.820	2.626	178,721
2025-03-17	2.730	2.810	2.730	2.790	2.598	106,473
2025-03-14	2.730	2.750	2.650	2.730	2.542	92,670
2025-03-13	2.550	2.720	2.550	2.720	2.533	201,817
2025-03-12	2.700	2.700	2.560	2.570	2.393	295,826
2025-03-11	2.790	2.790	2.650	2.720	2.533	203,935
2025-03-10	2.780	2.860	2.770	2.840	2.645	110,388
2025-03-07	2.860	2.860	2.780	2.790	2.598	122,410
2025-03-06	2.850	2.890	2.810	2.860	2.663	78,953
2025-03-05	2.840	3.010	2.760	2.810	2.617	344,129
2025-03-04	3.020	3.020	2.820	2.920	2.719	336,492
2025-03-03	3.080	3.100	3.020	3.100	2.794	340,484
2025-02-28	3.000	3.090	2.970	3.070	2.766	627,894
2025-02-27	2.900	3.000	2.880	3.000	2.703	324,434
2025-02-26	2.950	2.990	2.870	2.890	2.604	250,433
2025-02-25	2.980	2.990	2.880	2.900	2.613	267,905
2025-02-24	2.890	3.080	2.860	3.000	2.703	1,098,658
2025-02-21	2.850	2.860	2.770	2.860	2.577	29,765

← NewerPage 7 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.