GR Engineering Services Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.170	2.200	2.170	2.190	1.973	124,813
2024-11-22	2.200	2.200	2.160	2.170	1.955	48,224
2024-11-21	2.190	2.200	2.140	2.200	1.983	122,766
2024-11-20	2.140	2.190	2.140	2.190	1.973	98,525
2024-11-19	2.170	2.170	2.140	2.140	1.928	87,753
2024-11-18	2.120	2.180	2.110	2.150	1.937	67,491
2024-11-15	2.180	2.180	2.110	2.110	1.901	58,450
2024-11-14	2.140	2.180	2.120	2.140	1.928	129,599
2024-11-13	2.140	2.180	2.130	2.130	1.919	67,705
2024-11-12	2.150	2.190	2.140	2.140	1.928	145,540
2024-11-11	2.090	2.130	2.090	2.130	1.919	64,086
2024-11-08	2.100	2.160	2.060	2.060	1.856	99,764
2024-11-07	2.060	2.100	2.050	2.090	1.883	55,310
2024-11-06	2.140	2.150	2.040	2.040	1.838	148,681
2024-11-05	2.120	2.130	2.070	2.070	1.865	93,084
2024-11-04	2.150	2.150	2.080	2.110	1.901	124,414
2024-11-01	2.110	2.150	2.110	2.150	1.937	65,919
2024-10-31	2.150	2.150	2.100	2.110	1.901	119,458
2024-10-30	2.150	2.200	2.130	2.130	1.919	512,341
2024-10-29	2.160	2.160	2.130	2.140	1.928	59,971
2024-10-28	2.120	2.170	2.100	2.140	1.928	157,707
2024-10-25	2.060	2.130	2.050	2.120	1.910	290,378
2024-10-24	2.040	2.055	2.035	2.040	1.838	117,131
2024-10-23	2.050	2.050	2.030	2.050	1.847	55,548
2024-10-22	2.040	2.050	2.020	2.050	1.847	36,865
2024-10-21	2.070	2.070	2.040	2.040	1.838	92,379
2024-10-18	2.050	2.070	2.020	2.050	1.847	188,425
2024-10-17	2.050	2.060	2.030	2.060	1.856	93,123
2024-10-16	2.050	2.060	2.030	2.060	1.856	86,494
2024-10-15	2.050	2.060	2.020	2.050	1.847	206,437
2024-10-14	2.010	2.060	2.000	2.050	1.847	365,052
2024-10-11	1.995	2.010	1.980	2.010	1.811	180,109
2024-10-10	2.000	2.010	1.980	1.995	1.798	134,605
2024-10-09	1.985	2.020	1.975	2.000	1.802	264,918
2024-10-08	1.965	2.000	1.965	1.975	1.780	156,331
2024-10-07	1.975	1.985	1.950	1.970	1.775	109,292
2024-10-04	1.980	1.980	1.955	1.975	1.780	45,644
2024-10-03	1.980	1.980	1.940	1.965	1.771	99,143
2024-10-02	1.995	2.010	1.955	1.970	1.775	139,687
2024-10-01	2.020	2.020	1.985	1.990	1.793	128,625
2024-09-30	2.000	2.030	2.000	2.020	1.820	179,322
2024-09-27	1.950	2.020	1.950	1.995	1.798	417,341
2024-09-26	1.920	1.960	1.920	1.940	1.748	337,288
2024-09-25	1.920	1.940	1.915	1.920	1.730	196,864
2024-09-24	1.910	1.910	1.870	1.910	1.721	133,976
2024-09-23	1.875	1.915	1.850	1.910	1.721	1,363,502
2024-09-20	1.770	1.875	1.770	1.850	1.667	295,478
2024-09-19	1.775	1.785	1.750	1.755	1.582	735,547
2024-09-18	1.760	1.780	1.740	1.770	1.595	97,910
2024-09-17	1.725	1.760	1.725	1.760	1.586	56,018
2024-09-16	1.720	1.740	1.720	1.725	1.554	119,632
2024-09-13	1.725	1.735	1.710	1.710	1.541	55,240
2024-09-12	1.715	1.730	1.695	1.720	1.550	120,217
2024-09-11	1.690	1.720	1.680	1.715	1.545	172,800
2024-09-10	1.680	1.695	1.665	1.680	1.514	89,892
2024-09-09	1.660	1.690	1.660	1.660	1.496	136,137
2024-09-06	1.710	1.720	1.655	1.675	1.509	312,095
2024-09-05	1.715	1.740	1.685	1.700	1.532	243,928
2024-09-04	1.785	1.785	1.695	1.700	1.532	349,131
2024-09-03	1.740	1.780	1.700	1.780	1.604	926,855

← NewerPage 9 of 22 · 1,266 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.