Australia markets closed

GrainCorp Limited (GNC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.47-0.13 (-1.51%)
At close: 04:10PM AEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20248.508.558.428.478.471,339,421
28 May 20248.678.738.568.608.60761,793
27 May 20248.508.648.448.648.64836,238
24 May 20248.288.438.278.358.35674,950
23 May 20248.318.508.308.418.411,066,407
22 May 20248.558.558.318.318.31710,590
21 May 20248.418.568.368.448.44913,826
20 May 20248.718.938.458.478.471,495,107
17 May 20248.258.578.198.528.521,087,071
16 May 20248.158.628.118.148.141,713,238
15 May 20248.098.137.978.078.07797,553
14 May 20247.918.067.918.058.05638,059
13 May 20247.868.007.857.957.95658,230
10 May 20247.817.947.787.897.89550,680
09 May 20247.777.857.687.807.801,395,629
08 May 20247.827.897.757.767.762,148,161
07 May 20247.908.027.827.867.861,495,580
06 May 20247.708.257.708.118.111,601,365
03 May 20248.298.418.268.418.41394,672
02 May 20248.308.338.238.288.28527,710
01 May 20248.458.498.268.268.26270,368
30 Apr 20248.488.648.438.578.57632,078
29 Apr 20248.418.498.328.498.49628,189
26 Apr 20248.518.548.278.278.27440,846
24 Apr 20248.598.618.478.568.56553,657
23 Apr 20248.548.648.498.588.58623,798
22 Apr 20248.368.548.358.518.51432,613
19 Apr 20248.288.298.088.288.28525,037
18 Apr 20248.338.408.308.328.32472,853
17 Apr 20248.318.388.278.388.38394,850
16 Apr 20248.408.408.318.348.34314,685
15 Apr 20248.458.528.388.458.45408,658
12 Apr 20248.398.508.358.488.48467,819
11 Apr 20248.488.538.388.478.47603,945
10 Apr 20248.518.578.438.518.51981,854
09 Apr 20248.488.578.438.508.50445,190
08 Apr 20248.408.498.348.488.48604,003
05 Apr 20248.378.448.328.448.44700,249
04 Apr 20248.308.478.258.478.471,140,278
03 Apr 20248.288.348.048.228.22938,910
02 Apr 20248.248.458.238.418.41811,457
28 Mar 20248.148.248.138.248.24649,925
27 Mar 20248.068.178.028.158.15318,521
26 Mar 20247.988.137.978.048.04864,261
25 Mar 20248.108.138.018.038.03410,271
22 Mar 20248.138.178.058.078.07774,282
21 Mar 20248.258.268.108.158.15715,051
20 Mar 20248.198.258.138.148.14856,890
19 Mar 20248.158.208.108.178.17635,759
18 Mar 20248.028.127.958.068.06616,735
15 Mar 20247.998.027.918.008.001,263,751
14 Mar 20247.998.057.908.028.02708,496
13 Mar 20247.928.057.878.008.00715,659
12 Mar 20247.907.937.857.917.91366,289
11 Mar 20247.987.987.837.917.91328,314
08 Mar 20248.058.107.958.018.01497,333
07 Mar 20247.927.997.877.997.99752,753
06 Mar 20247.777.887.757.877.87405,669
05 Mar 20247.557.827.547.767.76917,160
04 Mar 20247.627.667.527.537.53311,278
01 Mar 20247.807.807.627.627.62539,568
29 Feb 20247.697.837.627.787.78682,059
28 Feb 20247.577.687.547.677.67482,890
27 Feb 20247.617.727.547.577.57528,993
26 Feb 20247.647.707.577.687.68377,295
23 Feb 20247.567.637.557.607.60412,687
22 Feb 20247.447.547.437.517.51413,312
21 Feb 20247.417.497.377.477.47753,028
20 Feb 20247.367.547.307.507.50552,027
19 Feb 20247.317.397.297.377.37595,326
16 Feb 20247.407.417.247.277.271,021,228
15 Feb 20247.307.457.247.367.361,906,834
14 Feb 20247.267.296.907.207.204,292,200
13 Feb 20248.138.228.048.218.21529,266
12 Feb 20248.258.278.178.198.19425,520
09 Feb 20248.508.518.268.298.29734,095
08 Feb 20248.658.658.498.548.54452,784
07 Feb 20248.558.688.508.598.59876,159
06 Feb 20248.238.498.138.488.481,057,731
05 Feb 20248.128.298.038.288.28661,899
02 Feb 20248.048.178.008.178.17622,989
01 Feb 20248.058.077.978.018.01426,321
31 Jan 20247.868.087.868.088.08714,535
30 Jan 20247.988.017.907.937.93544,667
29 Jan 20247.807.987.807.977.97799,976
25 Jan 20247.827.877.757.877.87573,941
24 Jan 20247.757.837.717.797.79621,034
23 Jan 20247.657.767.557.747.74700,637
22 Jan 20247.507.657.507.647.64595,107
19 Jan 20247.507.517.397.507.50650,830
18 Jan 20247.427.517.347.467.46651,344
17 Jan 20247.387.447.297.447.44530,510
16 Jan 20247.357.417.327.397.39555,269
15 Jan 20247.357.377.237.257.25127,872
12 Jan 20247.337.387.197.347.34722,422
11 Jan 20247.277.337.207.307.30540,363
10 Jan 20247.367.407.247.287.28534,900
09 Jan 20247.147.327.107.327.32612,451
08 Jan 20247.077.107.007.037.03460,766
05 Jan 20247.077.137.047.097.09500,204
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...