Australia markets close in 5 hours 25 minutes

GrainCorp Limited (GNC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.05-0.09 (-0.98%)
As of 10:27AM AEDT. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 20249.079.149.049.059.0567,120
09 Oct 20249.149.239.139.149.14413,269
08 Oct 20249.159.199.089.129.12411,715
07 Oct 20249.169.289.109.229.22248,127
04 Oct 20249.109.139.019.099.09157,667
03 Oct 20249.199.219.129.189.18419,612
02 Oct 20249.099.278.999.189.18419,491
01 Oct 20249.199.289.099.159.15454,021
30 Sept 20249.029.279.019.209.20518,443
27 Sept 20249.009.098.979.019.01264,262
26 Sept 20248.729.068.699.049.04967,718
25 Sept 20248.828.868.628.678.67533,169
24 Sept 20248.808.908.728.758.75509,389
23 Sept 20248.848.968.758.938.93606,040
20 Sept 20248.898.908.798.858.851,660,390
19 Sept 20248.948.948.818.858.85688,802
18 Sept 20249.059.088.828.868.86597,589
17 Sept 20249.119.229.069.099.09564,967
16 Sept 20249.109.118.909.099.09356,740
13 Sept 20249.009.138.999.079.071,244,731
12 Sept 20248.898.938.808.938.93581,636
11 Sept 20248.788.958.748.868.861,125,791
10 Sept 20248.608.758.588.748.74691,135
09 Sept 20248.538.638.488.538.53606,859
06 Sept 20248.778.818.618.638.63636,042
05 Sept 20248.848.918.718.718.71869,182
04 Sept 20248.908.948.788.908.90948,828
03 Sept 20248.959.038.878.928.92587,419
02 Sept 20248.768.958.718.948.94607,637
30 Aug 20248.828.848.668.768.76915,333
29 Aug 20248.758.898.708.808.80816,203
28 Aug 20248.528.758.438.708.701,444,927
27 Aug 20248.448.548.368.518.511,017,709
26 Aug 20248.608.618.398.428.42652,139
23 Aug 20248.668.668.538.608.60275,877
22 Aug 20248.768.828.618.628.62619,844
21 Aug 20248.798.818.648.708.70275,654
20 Aug 20248.788.828.638.798.79626,367
19 Aug 20248.948.948.658.778.77761,150
16 Aug 20249.109.158.958.988.98485,614
15 Aug 20249.079.138.929.039.03648,459
14 Aug 20249.039.068.919.039.03550,806
13 Aug 20249.069.078.948.958.95371,506
12 Aug 20248.869.098.849.079.07484,069
09 Aug 20248.788.858.748.788.78200,265
08 Aug 20248.768.788.668.708.70248,920
07 Aug 20248.658.748.588.728.72401,187
06 Aug 20248.558.678.478.668.66551,474
05 Aug 20248.878.908.678.678.67659,674
02 Aug 20248.948.978.848.948.94552,669
01 Aug 20249.039.118.949.049.04416,273
31 July 20248.839.038.789.039.031,347,646
30 July 20248.758.878.688.848.84441,768
29 July 20248.838.898.828.868.86240,842
26 July 20248.818.858.718.788.78485,957
25 July 20248.748.888.718.758.75933,709
24 July 20248.698.768.618.738.73465,040
23 July 20248.628.728.588.718.71539,590
22 July 20248.608.628.548.578.57417,415
19 July 20248.678.698.618.638.63277,969
18 July 20248.718.768.628.698.69549,024
17 July 20248.708.758.608.728.72706,269
16 July 20248.628.738.598.678.67448,534
15 July 20248.698.718.608.638.63887,348
12 July 20248.688.698.608.648.64307,686
11 July 20248.758.788.618.618.61363,110
10 July 20248.708.778.658.688.68404,067
09 July 20248.678.748.608.698.69497,549
08 July 20248.648.758.628.658.65751,611
05 July 20248.488.678.488.628.62467,689
04 July 20248.588.588.388.488.48673,041
03 July 20248.618.628.488.528.52553,943
03 July 20240.14 Dividend
02 July 20248.898.988.808.888.74768,058
01 July 20248.848.978.808.908.76801,554
28 June 20248.908.968.848.878.73566,625
27 June 20248.828.978.748.878.73595,502
26 June 20248.888.968.808.908.76684,822
25 June 20248.858.978.808.918.77711,579
24 June 20248.828.878.748.818.67646,852
21 June 20248.888.898.738.788.64878,158
20 June 20248.728.858.718.838.69636,978
19 June 20248.778.868.708.768.62533,140
18 June 20248.678.858.678.738.59493,375
17 June 20248.768.778.608.628.48703,458
14 June 20248.838.838.688.748.60466,762
13 June 20248.928.958.798.798.65726,198
12 June 20249.139.138.818.818.67895,544
11 June 20249.189.229.049.159.011,132,623
07 June 20249.329.359.269.279.12646,922
06 June 20249.289.319.199.309.15930,408
05 June 20249.019.278.899.239.081,241,818
04 June 20248.468.878.468.878.731,446,586
03 June 20248.448.568.438.468.33593,549
31 May 20248.358.418.318.328.192,150,777
30 May 20248.458.458.268.278.141,295,752
29 May 20248.508.558.428.478.341,339,421
28 May 20248.678.738.568.608.46761,793
27 May 20248.508.648.448.648.50836,238
24 May 20248.288.438.278.358.22674,950
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...