Australia markets closed

GrainCorp Limited (GNC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.10-0.07 (-0.86%)
At close: 04:10PM AEST
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 May 202210.7510.7510.0010.119.982,382,585
11 May 202210.7110.7510.2210.4610.321,825,460
10 May 202210.5510.6110.1210.5610.421,710,671
09 May 202210.6410.7210.4610.6010.461,717,935
06 May 202210.6910.7310.5010.6210.48887,272
05 May 202210.7210.8010.6010.7210.581,666,815
04 May 202210.7410.8610.6110.7310.592,107,872
03 May 202210.3510.6410.3310.5010.361,466,838
02 May 202210.3310.5310.2110.4110.273,360,342
29 Apr 202210.0510.3410.0210.3410.203,433,449
28 Apr 202210.1110.119.909.959.821,643,449
27 Apr 202210.0010.049.799.879.742,934,106
26 Apr 20229.9110.209.9110.099.961,695,813
22 Apr 20229.8510.179.8210.109.971,163,826
21 Apr 20229.9910.079.909.999.861,041,846
20 Apr 20229.569.839.559.819.682,126,882
19 Apr 20229.759.769.509.549.411,821,420
14 Apr 20229.629.759.589.759.622,391,072
13 Apr 20229.809.829.619.659.521,998,838
12 Apr 20229.8610.069.549.609.472,755,088
11 Apr 20229.439.899.379.819.684,751,366
08 Apr 20229.309.469.089.199.073,361,725
07 Apr 20228.498.778.498.698.582,006,690
06 Apr 20228.568.578.388.408.291,196,481
05 Apr 20228.718.738.448.468.35790,396
04 Apr 20228.748.748.568.568.45475,027
01 Apr 20228.608.808.558.748.631,025,707
31 Mar 20228.448.608.408.508.391,960,031
30 Mar 20228.648.648.368.438.322,789,960
29 Mar 20228.878.948.568.568.451,169,267
28 Mar 20228.718.958.628.798.671,466,555
25 Mar 20228.668.698.558.688.57549,314
24 Mar 20228.608.648.538.568.45565,100
23 Mar 20228.798.798.578.608.491,042,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...