GrainCorp Limited (GNC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:46AM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.59 | 8.61 | 8.47 | 8.56 | 8.56 | 133,976 |
| 23 Apr 2024 | 8.54 | 8.64 | 8.49 | 8.58 | 8.58 | 623,798 |
| 22 Apr 2024 | 8.36 | 8.54 | 8.35 | 8.51 | 8.51 | 432,613 |
| 19 Apr 2024 | 8.28 | 8.29 | 8.08 | 8.28 | 8.28 | 525,037 |
| 18 Apr 2024 | 8.33 | 8.40 | 8.30 | 8.32 | 8.32 | 472,853 |
| 17 Apr 2024 | 8.31 | 8.38 | 8.27 | 8.38 | 8.38 | 394,850 |
| 16 Apr 2024 | 8.40 | 8.40 | 8.31 | 8.34 | 8.34 | 314,685 |
| 15 Apr 2024 | 8.45 | 8.52 | 8.38 | 8.45 | 8.45 | 408,658 |
| 12 Apr 2024 | 8.39 | 8.50 | 8.35 | 8.48 | 8.48 | 467,819 |
| 11 Apr 2024 | 8.48 | 8.53 | 8.38 | 8.47 | 8.47 | 603,945 |
| 10 Apr 2024 | 8.51 | 8.57 | 8.43 | 8.51 | 8.51 | 981,854 |
| 09 Apr 2024 | 8.48 | 8.57 | 8.43 | 8.50 | 8.50 | 445,190 |
| 08 Apr 2024 | 8.40 | 8.49 | 8.34 | 8.48 | 8.48 | 604,003 |
| 05 Apr 2024 | 8.37 | 8.44 | 8.32 | 8.44 | 8.44 | 700,249 |
| 04 Apr 2024 | 8.30 | 8.47 | 8.25 | 8.47 | 8.47 | 1,140,278 |
| 03 Apr 2024 | 8.28 | 8.34 | 8.04 | 8.22 | 8.22 | 938,910 |
| 02 Apr 2024 | 8.24 | 8.45 | 8.23 | 8.41 | 8.41 | 811,457 |
| 28 Mar 2024 | 8.14 | 8.24 | 8.13 | 8.24 | 8.24 | 649,925 |
| 27 Mar 2024 | 8.06 | 8.17 | 8.02 | 8.15 | 8.15 | 318,521 |
| 26 Mar 2024 | 7.98 | 8.13 | 7.97 | 8.04 | 8.04 | 864,261 |
| 25 Mar 2024 | 8.10 | 8.13 | 8.01 | 8.03 | 8.03 | 410,271 |
| 22 Mar 2024 | 8.13 | 8.17 | 8.05 | 8.07 | 8.07 | 774,282 |
| 21 Mar 2024 | 8.25 | 8.26 | 8.10 | 8.15 | 8.15 | 715,051 |
| 20 Mar 2024 | 8.19 | 8.25 | 8.13 | 8.14 | 8.14 | 856,890 |
| 19 Mar 2024 | 8.15 | 8.20 | 8.10 | 8.17 | 8.17 | 635,759 |
| 18 Mar 2024 | 8.02 | 8.12 | 7.95 | 8.06 | 8.06 | 616,735 |
| 15 Mar 2024 | 7.99 | 8.02 | 7.91 | 8.00 | 8.00 | 1,263,751 |
| 14 Mar 2024 | 7.99 | 8.05 | 7.90 | 8.02 | 8.02 | 708,496 |
| 13 Mar 2024 | 7.92 | 8.05 | 7.87 | 8.00 | 8.00 | 715,659 |
| 12 Mar 2024 | 7.90 | 7.93 | 7.85 | 7.91 | 7.91 | 366,289 |
| 11 Mar 2024 | 7.98 | 7.98 | 7.83 | 7.91 | 7.91 | 328,314 |
| 08 Mar 2024 | 8.05 | 8.10 | 7.95 | 8.01 | 8.01 | 497,333 |
| 07 Mar 2024 | 7.92 | 7.99 | 7.87 | 7.99 | 7.99 | 752,753 |
| 06 Mar 2024 | 7.77 | 7.88 | 7.75 | 7.87 | 7.87 | 405,669 |
| 05 Mar 2024 | 7.55 | 7.82 | 7.54 | 7.76 | 7.76 | 917,160 |
| 04 Mar 2024 | 7.62 | 7.66 | 7.52 | 7.53 | 7.53 | 311,278 |
| 01 Mar 2024 | 7.80 | 7.80 | 7.62 | 7.62 | 7.62 | 539,568 |
| 29 Feb 2024 | 7.69 | 7.83 | 7.62 | 7.78 | 7.78 | 682,059 |
| 28 Feb 2024 | 7.57 | 7.68 | 7.54 | 7.67 | 7.67 | 482,890 |
| 27 Feb 2024 | 7.61 | 7.72 | 7.54 | 7.57 | 7.57 | 528,993 |
| 26 Feb 2024 | 7.64 | 7.70 | 7.57 | 7.68 | 7.68 | 377,295 |
| 23 Feb 2024 | 7.56 | 7.63 | 7.55 | 7.60 | 7.60 | 412,687 |
| 22 Feb 2024 | 7.44 | 7.54 | 7.43 | 7.51 | 7.51 | 413,312 |
| 21 Feb 2024 | 7.41 | 7.49 | 7.37 | 7.47 | 7.47 | 753,028 |
| 20 Feb 2024 | 7.36 | 7.54 | 7.30 | 7.50 | 7.50 | 552,027 |
| 19 Feb 2024 | 7.31 | 7.39 | 7.29 | 7.37 | 7.37 | 595,326 |
| 16 Feb 2024 | 7.40 | 7.41 | 7.24 | 7.27 | 7.27 | 1,021,228 |
| 15 Feb 2024 | 7.30 | 7.45 | 7.24 | 7.36 | 7.36 | 1,906,834 |
| 14 Feb 2024 | 7.26 | 7.29 | 6.90 | 7.20 | 7.20 | 4,292,200 |
| 13 Feb 2024 | 8.13 | 8.22 | 8.04 | 8.21 | 8.21 | 529,266 |
| 12 Feb 2024 | 8.25 | 8.27 | 8.17 | 8.19 | 8.19 | 425,520 |
| 09 Feb 2024 | 8.50 | 8.51 | 8.26 | 8.29 | 8.29 | 734,095 |
| 08 Feb 2024 | 8.65 | 8.65 | 8.49 | 8.54 | 8.54 | 452,784 |
| 07 Feb 2024 | 8.55 | 8.68 | 8.50 | 8.59 | 8.59 | 876,159 |
| 06 Feb 2024 | 8.23 | 8.49 | 8.13 | 8.48 | 8.48 | 1,057,731 |
| 05 Feb 2024 | 8.12 | 8.29 | 8.03 | 8.28 | 8.28 | 661,899 |
| 02 Feb 2024 | 8.04 | 8.17 | 8.00 | 8.17 | 8.17 | 622,989 |
| 01 Feb 2024 | 8.05 | 8.07 | 7.97 | 8.01 | 8.01 | 426,321 |
| 31 Jan 2024 | 7.86 | 8.08 | 7.86 | 8.08 | 8.08 | 714,535 |
| 30 Jan 2024 | 7.98 | 8.01 | 7.90 | 7.93 | 7.93 | 544,667 |
| 29 Jan 2024 | 7.80 | 7.98 | 7.80 | 7.97 | 7.97 | 799,976 |
| 25 Jan 2024 | 7.82 | 7.87 | 7.75 | 7.87 | 7.87 | 573,941 |
| 24 Jan 2024 | 7.75 | 7.83 | 7.71 | 7.79 | 7.79 | 621,034 |
| 23 Jan 2024 | 7.65 | 7.76 | 7.55 | 7.74 | 7.74 | 700,637 |
| 22 Jan 2024 | 7.50 | 7.65 | 7.50 | 7.64 | 7.64 | 595,107 |
| 19 Jan 2024 | 7.50 | 7.51 | 7.39 | 7.50 | 7.50 | 650,830 |
| 18 Jan 2024 | 7.42 | 7.51 | 7.34 | 7.46 | 7.46 | 651,344 |
| 17 Jan 2024 | 7.38 | 7.44 | 7.29 | 7.44 | 7.44 | 530,510 |
| 16 Jan 2024 | 7.35 | 7.41 | 7.32 | 7.39 | 7.39 | 555,269 |
| 15 Jan 2024 | 7.35 | 7.37 | 7.23 | 7.25 | 7.25 | 127,872 |
| 12 Jan 2024 | 7.33 | 7.38 | 7.19 | 7.34 | 7.34 | 722,422 |
| 11 Jan 2024 | 7.27 | 7.33 | 7.20 | 7.30 | 7.30 | 540,363 |
| 10 Jan 2024 | 7.36 | 7.40 | 7.24 | 7.28 | 7.28 | 534,900 |
| 09 Jan 2024 | 7.14 | 7.32 | 7.10 | 7.32 | 7.32 | 612,451 |
| 08 Jan 2024 | 7.07 | 7.10 | 7.00 | 7.03 | 7.03 | 460,766 |
| 05 Jan 2024 | 7.07 | 7.13 | 7.04 | 7.09 | 7.09 | 500,204 |
| 04 Jan 2024 | 7.11 | 7.14 | 7.01 | 7.05 | 7.05 | 680,620 |
| 03 Jan 2024 | 7.13 | 7.22 | 7.10 | 7.10 | 7.10 | 401,751 |
| 02 Jan 2024 | 7.25 | 7.28 | 7.20 | 7.20 | 7.20 | 466,443 |
| 29 Dec 2023 | 7.33 | 7.35 | 7.28 | 7.29 | 7.29 | 260,425 |
| 28 Dec 2023 | 7.45 | 7.45 | 7.30 | 7.35 | 7.35 | 300,372 |
| 27 Dec 2023 | 7.36 | 7.43 | 7.34 | 7.36 | 7.36 | 317,633 |
| 22 Dec 2023 | 7.36 | 7.39 | 7.30 | 7.34 | 7.34 | 280,128 |
| 21 Dec 2023 | 7.48 | 7.49 | 7.42 | 7.42 | 7.42 | 482,266 |
| 20 Dec 2023 | 7.44 | 7.50 | 7.39 | 7.49 | 7.49 | 444,942 |
| 19 Dec 2023 | 7.35 | 7.45 | 7.34 | 7.38 | 7.38 | 532,605 |
| 18 Dec 2023 | 7.40 | 7.43 | 7.32 | 7.39 | 7.39 | 551,708 |
| 15 Dec 2023 | 7.50 | 7.50 | 7.42 | 7.43 | 7.43 | 1,002,757 |
| 14 Dec 2023 | 7.54 | 7.54 | 7.44 | 7.49 | 7.49 | 493,109 |
| 13 Dec 2023 | 7.48 | 7.52 | 7.39 | 7.39 | 7.39 | 520,230 |
| 12 Dec 2023 | 7.46 | 7.51 | 7.42 | 7.50 | 7.50 | 343,600 |
| 11 Dec 2023 | 7.49 | 7.51 | 7.37 | 7.43 | 7.43 | 465,868 |
| 08 Dec 2023 | 7.44 | 7.49 | 7.39 | 7.48 | 7.48 | 543,351 |
| 07 Dec 2023 | 7.48 | 7.53 | 7.41 | 7.48 | 7.48 | 838,824 |
| 06 Dec 2023 | 7.49 | 7.52 | 7.42 | 7.48 | 7.48 | 668,433 |
| 05 Dec 2023 | 7.55 | 7.56 | 7.48 | 7.48 | 7.48 | 552,777 |
| 04 Dec 2023 | 7.58 | 7.58 | 7.47 | 7.56 | 7.56 | 665,756 |
| 01 Dec 2023 | 7.61 | 7.61 | 7.44 | 7.49 | 7.49 | 489,841 |
| 30 Nov 2023 | 7.57 | 7.63 | 7.47 | 7.63 | 7.63 | 1,318,192 |
| 29 Nov 2023 | 7.42 | 7.56 | 7.38 | 7.50 | 7.50 | 712,773 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.