GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.830	2.860	2.780	2.830	2.550	31,138
2025-02-19	2.850	2.900	2.830	2.840	2.559	131,294
2025-02-18	2.900	2.910	2.860	2.860	2.577	43,275
2025-02-17	2.890	2.920	2.860	2.880	2.595	110,142
2025-02-14	2.900	2.900	2.850	2.850	2.568	78,670
2025-02-13	2.820	2.930	2.800	2.930	2.640	122,289
2025-02-12	2.810	2.830	2.780	2.830	2.550	66,490
2025-02-11	2.840	2.840	2.800	2.810	2.532	36,152
2025-02-10	2.950	2.950	2.830	2.840	2.559	68,569
2025-02-07	2.900	2.920	2.850	2.900	2.613	72,947
2025-02-06	2.910	2.920	2.860	2.890	2.604	117,358
2025-02-05	2.960	2.960	2.850	2.900	2.613	183,491
2025-02-04	2.910	2.970	2.900	2.970	2.676	282,362
2025-02-03	2.880	2.940	2.860	2.910	2.622	227,852
2025-01-31	2.860	2.920	2.860	2.870	2.586	141,139
2025-01-30	2.790	2.880	2.760	2.870	2.586	200,968
2025-01-29	2.750	2.790	2.740	2.780	2.505	86,574
2025-01-28	2.780	2.780	2.700	2.750	2.478	95,156
2025-01-24	2.790	2.790	2.700	2.760	2.487	122,540
2025-01-23	2.750	2.810	2.740	2.780	2.505	163,254
2025-01-22	2.750	2.780	2.730	2.730	2.460	168,121
2025-01-21	2.830	2.840	2.700	2.710	2.442	281,909
2025-01-20	2.820	2.850	2.770	2.830	2.550	238,736
2025-01-17	2.750	2.820	2.740	2.780	2.505	202,389
2025-01-16	2.680	2.750	2.670	2.750	2.478	207,163
2025-01-15	2.640	2.700	2.640	2.660	2.397	148,795
2025-01-14	2.580	2.680	2.580	2.640	2.379	187,995
2025-01-13	2.500	2.580	2.500	2.580	2.325	81,086
2025-01-10	2.550	2.570	2.510	2.520	2.271	86,670
2025-01-09	2.480	2.580	2.480	2.560	2.307	113,418
2025-01-08	2.550	2.550	2.480	2.480	2.235	84,878
2025-01-07	2.520	2.570	2.500	2.550	2.298	69,178
2025-01-06	2.500	2.550	2.470	2.500	2.253	215,015
2025-01-03	2.500	2.520	2.470	2.500	2.253	99,436
2025-01-02	2.470	2.510	2.460	2.500	2.253	98,480
2024-12-31	2.470	2.470	2.440	2.470	2.226	15,086
2024-12-30	2.460	2.480	2.430	2.460	2.217	63,556
2024-12-27	2.460	2.530	2.460	2.480	2.235	166,485
2024-12-24	2.460	2.460	2.420	2.440	2.199	31,309
2024-12-23	2.430	2.480	2.430	2.460	2.217	65,222
2024-12-20	2.350	2.430	2.350	2.430	2.190	97,373
2024-12-19	2.370	2.390	2.310	2.390	2.154	126,288
2024-12-18	2.380	2.410	2.340	2.370	2.136	112,974
2024-12-17	2.400	2.425	2.320	2.380	2.145	208,056
2024-12-16	2.410	2.440	2.350	2.350	2.118	98,683
2024-12-13	2.460	2.475	2.390	2.400	2.163	36,701
2024-12-12	2.380	2.920	2.320	2.460	2.217	583,563
2024-12-11	2.350	2.370	2.290	2.370	2.136	144,149
2024-12-10	2.350	2.440	2.330	2.350	2.118	360,684
2024-12-09	2.350	2.365	2.350	2.360	2.127	85,709
2024-12-06	2.340	2.370	2.320	2.350	2.118	242,505
2024-12-05	2.330	2.350	2.300	2.325	2.095	166,715
2024-12-04	2.300	2.330	2.280	2.330	2.100	91,191
2024-12-03	2.310	2.310	2.250	2.300	2.073	152,329
2024-12-02	2.310	2.310	2.230	2.310	2.082	107,065
2024-11-29	2.290	2.310	2.240	2.310	2.082	101,897
2024-11-28	2.290	2.350	2.260	2.310	2.082	296,196
2024-11-27	2.280	2.330	2.260	2.260	2.037	314,742
2024-11-26	2.200	2.280	2.190	2.280	2.055	235,431
2024-11-25	2.170	2.200	2.170	2.190	1.973	124,813

← NewerPage 8 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.