Australia markets closed

GrainCorp Limited (GNC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.50-0.08 (-1.06%)
At close: 04:10PM AEDT
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20237.427.567.387.507.50710,443
28 Nov 20230.16 Dividend
28 Nov 20237.927.927.847.887.72771,646
27 Nov 20237.907.927.817.867.70584,752
24 Nov 20237.757.867.757.847.68459,938
23 Nov 20237.677.787.637.757.59663,768
22 Nov 20237.587.687.537.687.52618,058
21 Nov 20237.847.867.577.677.511,338,602
20 Nov 20237.907.957.787.787.62865,745
17 Nov 20237.708.177.707.877.712,064,887
16 Nov 20237.738.027.527.557.401,723,941
15 Nov 20237.457.497.327.427.27490,074
14 Nov 20237.407.427.287.407.25478,073
13 Nov 20237.417.477.367.377.22341,816
10 Nov 20237.427.447.287.367.21477,996
09 Nov 20237.287.437.267.427.27570,064
08 Nov 20237.227.297.187.247.09440,927
07 Nov 20237.127.257.127.257.10706,950
06 Nov 20237.147.267.127.197.04390,293
03 Nov 20237.157.227.117.147.00403,841
02 Nov 20236.997.076.967.046.90404,673
01 Nov 20237.017.066.926.966.82486,720
31 Oct 20236.876.956.826.946.80655,162
30 Oct 20236.816.856.766.806.66320,549
27 Oct 20236.806.906.776.866.72522,102
26 Oct 20236.756.856.746.776.63592,048
25 Oct 20236.976.976.756.786.64559,765
24 Oct 20237.067.126.967.006.86378,088
23 Oct 20236.857.026.857.016.87424,213
20 Oct 20236.996.996.856.906.76388,088
19 Oct 20237.027.106.977.066.92349,148
18 Oct 20237.027.106.957.106.96479,871
17 Oct 20236.857.026.817.026.88552,371
16 Oct 20236.886.956.816.886.74299,695
13 Oct 20236.917.016.906.926.78366,781
12 Oct 20236.887.026.886.986.84654,595
11 Oct 20236.886.916.796.886.74795,722
10 Oct 20236.876.936.826.926.78259,011
09 Oct 20236.836.896.766.846.70343,308
06 Oct 20236.876.886.806.826.68273,761
05 Oct 20236.846.916.816.906.76246,381
04 Oct 20236.816.886.816.856.71621,040
03 Oct 20236.726.906.716.846.701,169,895
02 Oct 20237.067.066.786.786.641,716,944
29 Sept 20237.097.107.037.066.921,045,843
28 Sept 20237.107.177.067.096.95404,499
27 Sept 20237.037.157.027.147.00475,110
26 Sept 20237.077.116.997.046.90443,950
25 Sept 20237.057.126.997.096.95319,816
22 Sept 20236.977.086.967.086.94298,782
21 Sept 20237.087.137.037.076.93402,126
20 Sept 20237.067.136.997.126.98676,404
19 Sept 20237.007.106.997.066.92437,042
18 Sept 20237.017.076.977.036.89437,339
15 Sept 20237.037.176.997.036.891,079,123
14 Sept 20236.927.016.926.976.831,097,339
13 Sept 20237.057.076.936.966.82856,851
12 Sept 20237.147.157.067.096.95933,583
11 Sept 20237.207.267.077.177.02596,761
08 Sept 20237.247.277.177.187.03524,474
07 Sept 20237.317.327.177.247.09705,551
06 Sept 20237.257.317.167.297.141,595,458
05 Sept 20237.307.457.247.457.30814,660
04 Sept 20237.287.317.167.237.08487,457
01 Sept 20237.307.347.287.297.14421,531
31 Aug 20237.697.727.177.307.152,329,839
30 Aug 20237.527.737.507.687.52586,562
29 Aug 20237.787.797.387.437.281,246,171
28 Aug 20237.837.837.767.807.64189,772
25 Aug 20237.757.867.757.817.65458,990
24 Aug 20238.038.047.717.827.66792,665
23 Aug 20237.918.047.888.027.86408,694
22 Aug 20237.947.977.847.917.75605,924
21 Aug 20237.957.957.837.937.77844,058
18 Aug 20237.937.987.897.947.78287,675
17 Aug 20237.978.007.887.987.82394,443
16 Aug 20238.018.017.937.977.81551,278
15 Aug 20237.988.127.968.077.91740,927
14 Aug 20238.108.117.978.037.87787,749
11 Aug 20238.098.168.088.117.95304,162
10 Aug 20238.098.178.088.117.95402,200
09 Aug 20238.178.228.098.127.96463,535
08 Aug 20238.208.248.138.198.02649,526
07 Aug 20238.198.258.088.188.01548,334
04 Aug 20238.008.168.008.167.99538,198
03 Aug 20238.078.158.028.067.90639,223
02 Aug 20238.058.128.018.087.92335,857
01 Aug 20238.068.138.038.067.90376,375
31 July 20238.108.158.068.097.93359,992
28 July 20238.168.187.988.077.91606,572
27 July 20238.308.388.218.278.10764,456
26 July 20238.228.258.168.248.071,581,682
25 July 20238.098.158.048.157.98718,285
24 July 20238.108.148.008.087.92549,299
21 July 20238.018.188.008.127.96950,877
20 July 20237.998.087.937.977.81999,416
19 July 20237.968.017.867.937.77748,068
18 July 20237.918.027.877.907.741,112,118
17 July 20237.707.797.657.727.56652,423
14 July 20237.707.787.687.687.52677,758
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...