Australia markets closed

GrainCorp Limited (GNC.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
8.89+0.07 (+0.83%)
At close: 03:59PM AEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20248.858.958.848.898.89110,063
27 June 20248.828.888.748.828.82101,964
26 June 20248.878.968.818.908.9074,364
25 June 20248.868.978.868.928.92271,363
24 June 20248.788.848.748.778.77189,686
21 June 20248.878.898.748.818.8191,496
20 June 20248.728.858.648.828.8296,880
19 June 20248.758.868.718.758.75124,294
18 June 20248.688.858.678.748.74114,509
17 June 20248.768.768.608.618.61154,280
14 June 20248.818.828.688.738.7394,230
13 June 20248.938.938.798.838.83126,497
12 June 20249.109.108.828.858.8587,063
11 June 20249.179.219.069.139.13426,563
07 June 20249.329.359.269.289.28280,654
06 June 20249.289.329.199.269.262,617,962
05 June 20249.009.288.899.199.19949,710
04 June 20248.478.868.468.868.86143,953
03 June 20248.458.568.438.478.4784,861
31 May 20248.348.418.318.418.41261,001
30 May 20248.458.458.268.288.28142,582
29 May 20248.518.558.428.498.49328,283
28 May 20248.688.728.568.578.57143,099
27 May 20248.498.638.458.618.61131,923
24 May 20248.278.428.278.368.3688,401
23 May 20248.338.508.308.398.39125,387
22 May 20248.508.538.348.358.35115,276
21 May 20248.438.568.378.468.46152,102
20 May 20248.758.928.458.498.49215,462
17 May 20248.208.568.208.498.49192,268
16 May 20248.158.618.138.228.22222,649
15 May 20248.098.137.978.118.11179,334
14 May 20247.928.067.918.058.05103,948
13 May 20247.877.997.867.937.93288,550
10 May 20247.817.937.797.907.90156,179
09 May 20247.787.847.687.797.79215,396
08 May 20247.827.897.767.787.78158,819
07 May 20247.908.007.827.887.88319,456
06 May 20247.748.257.738.088.08284,090
03 May 20248.318.408.268.408.4097,339
02 May 20248.258.338.248.318.3197,602
01 May 20248.438.488.268.278.2746,362
30 Apr 20248.488.638.478.608.6077,639
29 Apr 20248.448.498.318.448.44113,410
26 Apr 20248.508.548.298.318.3188,616
24 Apr 20248.618.618.478.608.60650,713
23 Apr 20248.558.648.508.618.61612,024
22 Apr 20248.368.548.368.528.5272,403
19 Apr 20248.288.288.098.278.27110,758
18 Apr 20248.398.398.308.338.33668,817
17 Apr 2024------
16 Apr 20248.408.408.318.358.35118,262
15 Apr 20248.438.528.388.468.4676,445
12 Apr 20248.398.498.358.488.483,587,271
11 Apr 20248.478.538.388.468.4686,942
10 Apr 20248.518.578.448.498.49298,757
09 Apr 20248.488.578.438.538.53496,725
08 Apr 20248.348.488.348.438.4360,982
05 Apr 20248.388.448.328.418.41130,963
04 Apr 20248.288.368.258.358.35224,119
03 Apr 20248.278.298.058.228.22141,752
02 Apr 20248.248.468.238.428.4297,021
28 Mar 20248.138.238.138.228.2272,649
27 Mar 20248.058.178.048.168.1658,976
26 Mar 20248.018.137.998.068.06103,505
25 Mar 20248.098.098.018.038.0335,708
22 Mar 20248.138.178.058.078.07133,675
21 Mar 20248.238.268.108.158.15179,692
20 Mar 20248.178.248.138.168.16119,705
19 Mar 20248.168.198.108.178.171,150,930
18 Mar 20247.968.117.958.078.07132,667
15 Mar 20248.008.027.918.008.00245,438
14 Mar 20247.988.047.908.028.02138,742
13 Mar 20247.898.057.898.018.01141,248
12 Mar 20247.897.937.857.937.93430,462
11 Mar 20247.967.967.837.917.9192,680
08 Mar 20248.028.107.958.038.03154,265
07 Mar 20247.917.997.897.987.98190,130
06 Mar 20247.767.887.767.857.85125,203
05 Mar 20247.577.827.557.767.76189,362
04 Mar 20247.647.667.527.537.5376,184
01 Mar 20247.797.807.627.637.6396,229
29 Feb 20247.657.827.627.777.77127,496
28 Feb 20247.617.677.547.677.672,754,914
27 Feb 20247.617.727.547.597.59164,405
26 Feb 20247.637.697.577.687.6888,391
23 Feb 20247.587.637.567.617.6189,131
22 Feb 20247.467.547.467.527.52117,005
21 Feb 20247.467.487.377.477.47276,769
20 Feb 20247.317.537.317.527.52340,351
19 Feb 20247.337.397.307.347.3498,802
16 Feb 20247.407.417.247.287.28383,530
15 Feb 20247.317.427.247.347.341,164,130
14 Feb 20247.267.287.057.207.20830,300
13 Feb 20248.138.228.048.218.21134,372
12 Feb 20248.248.278.168.208.2085,969
09 Feb 20248.488.508.268.288.28117,967
08 Feb 20248.658.658.498.528.52132,903
07 Feb 20248.538.678.538.598.59146,951
06 Feb 20248.228.498.228.488.48217,041
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...