Australia markets open in 2 hours 28 minutes

GrainCorp Limited (GNC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.80-0.06 (-0.76%)
At close: 05:10PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20227.767.827.627.807.801,555,152
29 Sept 20227.948.047.827.867.86833,989
28 Sept 20227.848.047.797.857.851,436,267
27 Sept 20227.908.037.797.897.891,044,418
26 Sept 20228.158.227.797.817.811,243,041
23 Sept 20228.288.408.238.338.331,151,883
21 Sept 20228.198.338.138.268.26779,835
20 Sept 20228.198.288.148.268.26833,141
19 Sept 20228.208.268.128.178.17506,354
16 Sept 20228.408.448.138.238.231,929,295
15 Sept 20228.418.668.408.518.511,641,107
14 Sept 20228.408.478.338.388.381,640,163
13 Sept 20228.538.768.508.598.591,342,916
12 Sept 20228.658.678.578.598.59760,048
09 Sept 20228.408.628.408.538.53816,830
08 Sept 20228.378.578.358.578.571,225,017
07 Sept 20228.108.358.028.308.301,396,762
06 Sept 20228.418.418.098.108.10984,238
05 Sept 20228.488.498.308.348.34517,152
02 Sept 20228.388.518.348.388.38429,309
01 Sept 20228.168.418.138.398.39968,289
31 Aug 20228.498.548.338.368.361,374,525
30 Aug 20228.598.708.468.478.47783,495
29 Aug 20228.658.658.438.558.55844,280
26 Aug 20228.478.828.418.798.79892,153
25 Aug 20228.488.598.398.568.56721,662
24 Aug 20228.328.458.218.418.41853,512
23 Aug 20228.578.628.298.308.30742,190
22 Aug 20228.508.648.508.638.63758,555
19 Aug 20228.378.558.338.558.55681,097
18 Aug 20228.328.488.288.398.391,159,351
17 Aug 20228.178.328.168.318.31711,731
16 Aug 20228.108.198.018.168.16987,280
15 Aug 20228.048.167.918.028.021,057,648
12 Aug 20228.208.228.078.108.10728,611
11 Aug 20228.308.338.108.178.172,144,275
10 Aug 20228.218.438.018.038.033,359,110
09 Aug 20227.707.777.617.647.64777,832
08 Aug 20227.677.777.607.737.73985,428
05 Aug 20227.737.747.587.677.671,456,177
04 Aug 20227.817.877.557.567.562,156,414
03 Aug 20228.088.158.048.098.09934,077
02 Aug 20228.408.407.888.238.232,042,535
01 Aug 20228.458.598.418.518.51730,394
29 July 20228.438.548.368.528.52853,964
28 July 20228.448.488.288.328.32665,393
27 July 20228.408.538.388.528.52456,213
26 July 20228.358.548.288.468.46885,774
25 July 20228.358.448.308.348.34534,045
22 July 20228.428.448.158.348.341,248,894
21 July 20228.628.658.378.428.42569,474
20 July 20228.548.678.398.598.591,299,996
19 July 20228.258.428.248.388.381,087,974
18 July 20228.288.458.278.458.45676,194
15 July 20228.288.328.148.258.25968,856
14 July 20228.248.428.218.328.321,112,563
13 July 20228.278.428.228.298.291,356,176
12 July 20228.448.478.318.428.421,169,028
11 July 20228.428.618.298.398.391,470,580
08 July 20228.488.708.458.698.691,020,978
07 July 20228.668.698.298.418.412,011,022
06 July 20228.518.728.218.538.531,725,761
06 July 20220.12 Dividend
05 July 20229.349.369.159.159.031,445,694
04 July 20229.709.729.309.319.191,878,721
01 July 20229.709.749.519.549.411,953,658
30 June 20229.499.699.489.519.394,000,362
29 June 20229.449.499.349.429.30805,856
28 June 20229.479.579.409.569.431,741,363
27 June 20229.259.399.199.369.24867,403
24 June 20228.969.128.839.088.962,509,782
23 June 20229.469.468.949.179.053,225,441
22 June 20229.759.759.359.419.291,576,456
21 June 20229.309.569.259.549.411,948,229
20 June 20229.389.398.979.098.971,856,840
17 June 20229.509.639.249.489.362,650,632
16 June 20229.899.929.529.729.591,863,213
15 June 20229.9310.179.759.959.822,621,296
14 June 20229.969.999.599.669.532,537,829
10 June 202210.3010.3910.2310.2310.101,129,079
09 June 202210.3110.4610.2810.3610.22870,530
08 June 202210.4010.5510.2010.4710.331,786,481
07 June 202210.0710.1810.0310.099.961,696,426
06 June 20229.6710.099.6610.089.951,824,966
03 June 20229.569.679.569.659.521,454,316
02 June 20229.509.609.389.509.382,014,561
01 June 20229.689.739.589.669.531,606,808
31 May 20229.739.909.619.829.691,577,430
30 May 20229.829.889.739.769.63852,558
27 May 20229.809.829.599.709.571,211,070
26 May 202210.0010.049.639.659.521,066,144
25 May 202210.1610.169.9910.009.87904,052
24 May 202210.0410.1710.0010.069.931,319,282
23 May 202210.0210.059.879.939.801,503,124
20 May 20229.9610.099.869.929.791,115,128
19 May 202210.1110.159.729.989.852,928,959
18 May 202210.2710.4310.1310.4010.261,813,116
17 May 202210.1710.2310.0110.1710.041,439,541
16 May 202210.3210.359.9410.099.961,417,964
13 May 202210.1510.199.819.939.802,086,146
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...