Australia markets closed

GR Engineering Services Limited (GNG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7200+0.0050 (+0.29%)
At close: 04:10PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Sept 20241.71501.73001.69501.72001.7200120,217
11 Sept 20241.69001.72001.68001.71501.7150172,800
10 Sept 20241.68001.69501.66501.68001.680089,892
09 Sept 20241.66001.69001.66001.66001.6600136,137
06 Sept 20241.71001.72001.65501.67501.6750312,095
05 Sept 20241.71501.74001.68501.70001.7000243,928
04 Sept 20241.78501.78501.69501.70001.7000349,131
03 Sept 20241.74001.78001.70001.78001.7800926,855
02 Sept 20241.79501.79501.72001.73001.7300728,968
02 Sept 20240.1 Dividend
30 Aug 20241.90001.94001.88001.90001.8000899,130
29 Aug 20241.97001.97001.89501.91001.8095879,641
28 Aug 20241.97001.97501.94501.95001.8474851,957
27 Aug 20241.99502.02001.95501.97001.8663998,022
26 Aug 20241.98001.99001.96501.97001.8663689,797
23 Aug 20241.92001.98001.92001.96001.8568567,694
22 Aug 20241.92001.95001.90001.91001.8095973,429
21 Aug 20241.84001.90001.78501.85501.7574284,034
20 Aug 20241.84001.84001.78001.80501.7100250,578
19 Aug 20241.82501.83001.80251.82501.7289179,551
16 Aug 20241.80501.84001.79001.81501.7195344,873
15 Aug 20241.87501.87501.78501.80001.7053264,324
14 Aug 20241.91001.92001.85001.86501.7668362,627
13 Aug 20241.92001.92001.89001.91001.8095185,525
12 Aug 20241.91001.95001.90501.91001.8095567,404
09 Aug 20241.89001.91501.88501.90001.8000177,300
08 Aug 20241.90501.90751.88501.89001.7905180,012
07 Aug 20241.93001.93001.89001.89501.7953647,020
06 Aug 20241.90001.94501.88501.91001.8095616,891
05 Aug 20241.97001.97501.90001.92001.8189657,453
02 Aug 20241.97501.99001.95001.97001.8663372,358
01 Aug 20241.97501.98501.96001.97501.8711257,762
31 July 20242.00002.01001.95001.97001.8663265,018
30 July 20242.02002.04001.98501.98501.880582,630
29 July 20242.00002.03001.97002.02001.9137181,320
26 July 20242.03002.03001.98001.99001.8853344,542
25 July 20242.01002.03002.00002.03001.923268,615
24 July 20242.01002.03001.99501.99501.8900209,195
23 July 20242.07002.07001.99002.02001.9137195,408
22 July 20242.00002.05001.99002.03001.9232117,614
19 July 20242.01002.02001.99001.99501.8900165,281
18 July 20242.02002.04002.01002.01001.9042149,634
17 July 20241.99002.05001.99002.03001.9232233,563
16 July 20242.03002.03001.98501.99001.8853326,318
15 July 20242.02002.07002.00002.04001.9326454,345
12 July 20241.95002.06001.89502.02001.91371,120,072
11 July 20242.13002.14002.11002.11001.9989147,861
10 July 20242.13002.13002.10002.12002.0084269,226
09 July 20242.14002.15002.11002.13002.0179325,519
08 July 20242.15002.18002.13002.13002.0179129,018
05 July 20242.14002.15002.12002.14002.0274118,030
04 July 20242.15002.17002.13002.15002.0368111,513
03 July 20242.20002.20002.13002.14002.0274153,085
02 July 20242.16502.17002.14002.14002.0274167,178
01 July 20242.19002.19002.13002.14002.027498,090
28 June 20242.20002.20002.12002.15002.0368385,137
27 June 20242.20002.22502.18002.18002.0653267,928
26 June 20242.22002.24502.19002.20002.0842167,402
25 June 20242.22002.25002.19002.22002.1032146,643
24 June 20242.28002.29002.20002.20002.084298,545
21 June 20242.19002.27002.17002.27002.1505184,529
20 June 20242.19002.20002.16002.20002.084296,394
19 June 20242.19002.19002.15002.19002.074721,171
18 June 20242.15002.20002.13002.20002.0842129,664
17 June 20242.16002.16002.13002.15002.036888,899
14 June 20242.19002.19002.15002.15002.0368133,322
13 June 20242.19002.19002.15002.17002.0558190,674
12 June 20242.18002.19002.16002.18002.065334,352
11 June 20242.20002.21002.18002.21002.093777,093
07 June 20242.21002.23002.19002.22002.103289,886
06 June 20242.17002.22002.16002.21002.0937240,849
05 June 20242.21002.21002.15002.16002.046367,093
04 June 20242.19002.21002.14002.21002.0937164,896
03 June 20242.19002.20002.14002.14002.0274185,462
31 May 20242.11002.18002.09002.17002.0558113,585
30 May 20242.17002.17002.06002.10001.9895433,485
29 May 20242.19002.19002.16002.18002.065381,196
28 May 20242.20002.20002.16002.19002.0747100,350
27 May 20242.25002.25002.20002.20002.0842204,322
24 May 20242.24002.24002.22002.22002.103242,732
23 May 20242.23002.25002.21002.25002.131663,738
22 May 20242.23002.23002.21002.22002.1032111,960
21 May 20242.22002.23002.21002.22002.1032133,449
20 May 20242.24002.24002.22002.22002.1032121,995
17 May 20242.24002.24002.22002.23002.1126112,607
16 May 20242.26002.27002.22002.23002.1126123,798
15 May 20242.26002.26002.23002.25002.131678,652
14 May 20242.27002.27002.22002.25002.1316139,161
13 May 20242.29002.29002.26002.26002.141184,054
10 May 20242.28002.29002.27002.29002.169588,160
09 May 20242.25002.28002.24002.27002.150541,764
08 May 20242.28002.28002.24002.25002.1316102,635
07 May 20242.27002.28002.26002.27002.150562,863
06 May 20242.27002.27002.24002.24002.122147,534
03 May 20242.28002.28002.25002.25002.131679,405
02 May 20242.26002.27002.23002.23002.112668,913
01 May 20242.26002.29002.24002.25002.131681,938
30 Apr 20242.27002.29002.26002.29002.169596,070
29 Apr 20242.25002.27002.25002.25002.1316106,988
26 Apr 20242.23002.27002.22002.24002.1221184,323
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...