Australia markets closed

GrainCorp Limited (GNC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.03-0.08 (-0.99%)
At close: 04:10PM AEDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20228.118.167.998.038.03956,597
02 Dec 20228.118.167.998.038.03987,623
01 Dec 20228.138.388.118.118.111,322,835
30 Nov 20228.008.127.958.088.081,246,578
29 Nov 20228.078.117.967.987.981,279,901
29 Nov 20220.16 Dividend
28 Nov 20228.318.498.308.398.231,151,648
25 Nov 20228.318.398.288.288.12657,643
24 Nov 20228.428.478.278.278.111,080,685
23 Nov 20228.258.508.258.448.281,056,419
22 Nov 20228.308.338.138.218.051,042,313
21 Nov 20227.988.237.988.238.07804,382
18 Nov 20228.008.257.918.057.901,433,417
17 Nov 20227.767.837.667.837.681,941,048
16 Nov 20228.218.257.597.837.683,833,209
15 Nov 20228.308.307.897.997.841,628,605
14 Nov 20228.318.327.928.168.001,615,271
11 Nov 20228.298.358.108.318.151,139,634
10 Nov 20227.918.247.918.218.05722,069
09 Nov 20228.078.188.038.168.00993,199
08 Nov 20228.218.218.078.117.96661,687
07 Nov 20228.188.268.058.147.98924,315
04 Nov 20228.238.318.158.198.03602,403
03 Nov 20228.308.338.168.258.09989,675
02 Nov 20228.869.098.608.608.441,604,411
01 Nov 20228.378.888.378.888.711,718,100
31 Oct 20228.058.447.858.378.211,713,281
28 Oct 20227.757.837.757.767.61472,049
27 Oct 20227.697.857.647.857.70858,665
26 Oct 20227.747.807.637.687.53716,207
25 Oct 20227.907.977.747.747.59634,529
24 Oct 20228.088.087.817.857.70797,919
21 Oct 20227.837.977.767.957.801,227,367
20 Oct 20228.198.227.837.857.701,701,819
19 Oct 20228.488.538.268.268.10696,430
18 Oct 20228.478.538.348.498.33688,250
17 Oct 20228.258.368.138.358.19638,573
14 Oct 20228.388.438.188.358.19672,297
13 Oct 20228.538.638.218.218.051,194,776
12 Oct 20228.799.108.768.768.591,826,647
11 Oct 20228.568.888.558.728.551,397,484
10 Oct 20228.388.428.308.378.21579,157
07 Oct 20228.458.568.438.538.37832,635
06 Oct 20228.418.598.418.548.38811,199
05 Oct 20228.598.708.478.588.421,361,367
04 Oct 20228.008.567.918.508.341,352,204
03 Oct 20227.857.957.797.917.76555,229
30 Sept 20227.767.827.627.807.651,555,152
29 Sept 20227.948.047.827.867.71833,989
28 Sept 20227.848.047.797.857.701,436,267
27 Sept 20227.908.037.797.897.741,044,418
26 Sept 20228.158.227.797.817.661,243,041
23 Sept 20228.288.408.238.338.171,151,883
21 Sept 20228.198.338.138.268.10779,835
20 Sept 20228.198.288.148.268.10833,141
19 Sept 20228.208.268.128.178.01506,354
16 Sept 20228.408.448.138.238.071,929,295
15 Sept 20228.418.668.408.518.351,641,107
14 Sept 20228.408.478.338.388.221,640,163
13 Sept 20228.538.768.508.598.431,342,916
12 Sept 20228.658.678.578.598.43760,048
09 Sept 20228.408.628.408.538.37816,830
08 Sept 20228.378.578.358.578.411,225,017
07 Sept 20228.108.358.028.308.141,396,762
06 Sept 20228.418.418.098.107.95984,238
05 Sept 20228.488.498.308.348.18517,152
02 Sept 20228.388.518.348.388.22429,309
01 Sept 20228.168.418.138.398.23968,289
31 Aug 20228.498.548.338.368.201,374,525
30 Aug 20228.598.708.468.478.31783,495
29 Aug 20228.658.658.438.558.39844,280
26 Aug 20228.478.828.418.798.62892,153
25 Aug 20228.488.598.398.568.40721,662
24 Aug 20228.328.458.218.418.25853,512
23 Aug 20228.578.628.298.308.14742,190
22 Aug 20228.508.648.508.638.47758,555
19 Aug 20228.378.558.338.558.39681,097
18 Aug 20228.328.488.288.398.231,159,351
17 Aug 20228.178.328.168.318.15711,731
16 Aug 20228.108.198.018.168.00987,280
15 Aug 20228.048.167.918.027.871,057,648
12 Aug 20228.208.228.078.107.95728,611
11 Aug 20228.308.338.108.178.012,144,275
10 Aug 20228.218.438.018.037.883,359,110
09 Aug 20227.707.777.617.647.49777,832
08 Aug 20227.677.777.607.737.58985,428
05 Aug 20227.737.747.587.677.521,456,177
04 Aug 20227.817.877.557.567.422,156,414
03 Aug 20228.088.158.048.097.94934,077
02 Aug 20228.408.407.888.238.072,042,535
01 Aug 20228.458.598.418.518.35730,394
29 July 20228.438.548.368.528.36853,964
28 July 20228.448.488.288.328.16665,393
27 July 20228.408.538.388.528.36456,213
26 July 20228.358.548.288.468.30885,774
25 July 20228.358.448.308.348.18534,045
22 July 20228.428.448.158.348.181,248,894
21 July 20228.628.658.378.428.26569,474
20 July 20228.548.678.398.598.431,299,996
19 July 20228.258.428.248.388.221,087,974
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...