ASX - Delayed Quote
AUD
GrainCorp Limited (GNC.AX)
6.70
+0.17
(+2.60%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.47
6.82
6.47
6.70
6.70
1,204,668
Oct 30, 2026
6.47
6.82
6.47
6.70
6.70
1,428,744
Oct 29, 2026
6.50
6.58
6.47
6.53
6.53
575,322
Oct 28, 2026
6.50
6.53
6.41
6.45
6.45
1,207,566
Oct 27, 2026
6.53
6.67
6.45
6.50
6.50
1,329,619
Oct 26, 2026
6.48
6.55
6.42
6.52
6.52
532,370
Oct 23, 2026
6.46
6.51
6.34
6.51
6.51
709,714
Oct 22, 2026
6.41
6.51
6.33
6.46
6.46
523,525
Oct 21, 2026
6.35
6.46
6.35
6.41
6.41
753,576
Oct 20, 2026
6.44
6.45
6.36
6.38
6.38
800,981
Oct 19, 2026
6.46
6.52
6.39
6.47
6.47
772,129
Oct 16, 2026
6.51
6.52
6.34
6.49
6.49
820,006
Oct 15, 2026
6.56
6.61
6.46
6.49
6.49
1,384,056
Oct 14, 2026
6.69
6.71
6.50
6.57
6.57
1,120,381
Oct 13, 2026
6.69
6.76
6.65
6.70
6.70
650,531
Oct 12, 2026
6.73
6.74
6.66
6.70
6.70
443,085
Oct 9, 2026
6.81
6.82
6.70
6.70
6.70
622,765
Oct 8, 2026
6.76
6.79
6.71
6.77
6.77
1,440,427
Oct 7, 2026
6.72
6.82
6.63
6.80
6.80
1,234,904
Oct 6, 2026
6.61
6.74
6.58
6.64
6.64
498,753
Oct 5, 2026
6.43
6.59
6.39
6.58
6.58
517,121
Oct 2, 2026
6.64
6.72
6.43
6.43
6.43
943,335
Oct 1, 2026
6.75
6.82
6.64
6.65
6.65
741,045
Sep 30, 2026
6.59
6.84
6.59
6.84
6.84
1,326,755
Sep 29, 2026
6.65
6.78
6.60
6.78
6.78
1,045,420
Sep 28, 2026
6.57
6.66
6.50
6.64
6.64
1,505,912
Sep 25, 2026
6.64
6.64
6.57
6.57
6.57
710,584
Sep 24, 2026
6.48
6.65
6.48
6.64
6.64
1,552,931
Sep 23, 2026
6.68
6.72
6.57
6.58
6.58
784,073
Sep 22, 2026
6.67
6.72
6.60
6.66
6.66
1,180,405
Sep 21, 2026
6.57
6.77
6.57
6.72
6.72
1,028,129
Sep 18, 2026
6.59
6.60
6.50
6.56
6.56
7,366,279
Sep 17, 2026
6.57
6.64
6.52
6.59
6.59
1,032,484
Sep 16, 2026
6.66
6.69
6.51
6.52
6.52
1,562,701
Sep 15, 2026
6.55
6.71
6.50
6.62
6.62
1,276,983
Sep 14, 2026
6.50
6.60
6.32
6.54
6.54
1,538,308
Sep 11, 2026
6.58
6.66
6.49
6.55
6.55
2,443,427
Sep 10, 2026
6.85
6.86
6.52
6.66
6.66
3,071,280
Sep 9, 2026
6.85
6.99
6.82
6.94
6.94
1,812,590
Sep 8, 2026
6.90
6.94
6.76
6.91
6.91
2,674,109
Sep 7, 2026
6.80
6.95
6.71
6.85
6.85
1,767,535
Sep 4, 2026
6.99
6.99
6.76
6.81
6.81
2,321,388
Sep 3, 2026
6.97
7.12
6.89
7.03
7.03
2,871,398
Sep 2, 2026
6.34
6.95
6.27
6.95
6.95
3,901,011
Sep 1, 2026
6.17
6.34
6.15
6.26
6.26
3,119,630
Aug 31, 2026
6.29
6.42
6.18
6.18
6.18
2,283,680
Aug 28, 2026
6.05
6.30
6.05
6.23
6.23
1,975,021
Aug 27, 2026
5.86
6.15
5.86
6.06
6.06
2,467,654
Aug 26, 2026
5.88
5.97
5.80
5.80
5.80
1,320,046
Aug 25, 2026
5.76
5.93
5.75
5.93
5.93
1,799,302
Aug 24, 2026
5.59
5.75
5.54
5.73
5.73
1,113,286
Aug 21, 2026
5.63
5.63
5.53
5.59
5.59
835,620
Aug 20, 2026
5.66
5.68
5.59
5.61
5.61
1,327,955
Aug 19, 2026
5.52
5.70
5.45
5.66
5.66
2,156,347
Aug 18, 2026
5.42
5.52
5.37
5.51
5.51
1,385,725
Aug 17, 2026
5.43
5.44
5.34
5.43
5.43
1,375,518
Aug 14, 2026
5.48
5.49
5.37
5.40
5.40
818,631
Aug 13, 2026
5.45
5.53
5.40
5.43
5.43
1,529,013
Aug 12, 2026
5.39
5.43
5.33
5.43
5.43
1,118,738
Aug 11, 2026
5.46
5.46
5.27
5.40
5.40
1,479,294
Aug 10, 2026
5.48
5.52
5.42
5.47
5.47
662,340
Aug 7, 2026
5.45
5.52
5.41
5.48
5.48
890,193
Aug 6, 2026
5.40
5.45
5.35
5.45
5.45
916,430
Aug 5, 2026
5.53
5.61
5.41
5.41
5.41
1,739,288
Aug 4, 2026
5.67
5.72
5.44
5.53
5.53
1,977,271
Aug 3, 2026
5.53
5.68
5.46
5.66
5.66
1,000,879
Jul 31, 2026
5.66
5.76
5.57
5.59
5.59
1,834,465
Jul 30, 2026
5.75
5.77
5.64
5.64
5.64
1,807,513
Jul 29, 2026
5.74
5.83
5.64
5.75
5.75
2,277,658
Jul 28, 2026
5.48
5.77
5.45
5.74
5.74
3,114,744
Jul 27, 2026
5.51
5.55
5.43
5.52
5.52
1,381,644
Jul 24, 2026
5.40
5.48
5.33
5.45
5.45
1,268,467
Jul 23, 2026
5.29
5.53
5.28
5.40
5.40
2,939,435
Jul 22, 2026
5.23
5.27
5.18
5.25
5.25
1,871,557
Jul 21, 2026
5.21
5.32
5.14
5.25
5.25
2,235,979
Jul 20, 2026
5.02
5.27
5.01
5.23
5.23
3,249,753
Jul 17, 2026
5.00
5.05
5.00
5.02
5.02
1,229,617
Jul 16, 2026
4.92
5.01
4.90
4.97
4.97
1,370,118
Jul 15, 2026
4.91
4.93
4.85
4.91
4.91
1,212,384
Jul 14, 2026
4.91
4.97
4.87
4.91
4.91
1,332,130
Jul 13, 2026
4.87
5.00
4.85
4.94
4.94
1,316,428
Jul 10, 2026
4.80
4.90
4.78
4.86
4.86
1,546,869
Jul 9, 2026
4.75
4.87
4.72
4.85
4.85
2,490,250
Jul 8, 2026
4.78
4.82
4.72
4.77
4.77
957,844
Jul 7, 2026
4.77
4.86
4.76
4.79
4.79
822,786
Jul 6, 2026
4.83
4.84
4.77
4.77
4.77
1,000,707
Jul 3, 2026
4.85
4.88
4.75
4.75
4.75
1,297,096
Jul 2, 2026
4.90
4.91
4.80
4.83
4.83
1,392,487
Jul 1, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
4.81
4.90
4.72
4.86
4.86
1,732,097
Jun 30, 2026
5.05
5.07
4.89
4.91
4.77
2,096,961
Jun 29, 2026
5.01
5.09
5.00
5.03
4.89
1,607,130
Jun 26, 2026
5.00
5.03
4.95
4.98
4.84
1,307,713
Jun 25, 2026
4.99
5.07
4.99
5.00
4.86
1,291,305
Jun 24, 2026
5.00
5.02
4.97
4.98
4.84
1,215,733
Jun 23, 2026
5.08
5.09
4.98
4.98
4.84
1,361,265
Jun 22, 2026
5.08
5.09
5.01
5.07
4.93
1,054,097
Jun 19, 2026
5.12
5.14
5.01
5.01
4.87
2,152,849
Jun 18, 2026
5.23
5.24
5.10
5.10
4.95
1,684,929
Jun 17, 2026
5.26
5.32
5.20
5.24
5.09
2,142,918
Jun 16, 2026
5.22
5.31
5.17
5.25
5.10
1,533,713
Jun 15, 2026
5.20
5.26
5.18
5.25
5.10
1,220,126
Jun 12, 2026
5.22
5.22
5.14
5.18
5.03
1,401,020
Jun 11, 2026
5.06
5.13
5.04
5.12
4.97
1,728,142
Jun 10, 2026
5.01
5.16
4.97
5.13
4.98
1,391,455
Jun 9, 2026
5.09
5.11
5.01
5.05
4.91
1,252,995
Jun 5, 2026
5.15
5.19
5.06
5.12
4.97
951,558
Jun 4, 2026
4.96
5.12
4.95
5.09
4.94
1,730,855
Jun 3, 2026
4.99
5.06
4.93
4.99
4.85
1,576,720
Jun 2, 2026
5.00
5.00
4.88
4.91
4.77
1,787,898
Jun 1, 2026
5.05
5.05
4.93
5.00
4.86
1,841,117
May 29, 2026
4.95
5.05
4.92
4.93
4.79
2,438,693
May 28, 2026
5.05
5.05
4.92
4.92
4.78
1,802,468
May 27, 2026
5.05
5.08
5.01
5.05
4.91
1,904,625
May 26, 2026
5.05
5.16
5.02
5.07
4.93
2,878,147
May 25, 2026
4.73
4.92
4.72
4.90
4.76
1,218,862
May 22, 2026
4.77
4.80
4.71
4.76
4.62
1,182,726
May 21, 2026
4.79
4.80
4.69
4.71
4.58
1,640,480
May 20, 2026
4.90
4.91
4.73
4.73
4.60
2,582,611
May 19, 2026
5.01
5.07
4.85
4.87
4.73
2,445,820
May 18, 2026
5.25
5.31
4.93
4.93
4.79
2,787,516
May 15, 2026
5.24
5.32
5.15
5.21
5.06
3,169,590
May 14, 2026
6.06
6.20
5.25
5.38
5.23
5,133,791
May 13, 2026
6.20
6.27
6.12
6.22
6.04
1,045,464
May 12, 2026
6.08
6.15
6.06
6.11
5.94
748,611
May 11, 2026
6.08
6.18
6.07
6.15
5.97
405,536
May 8, 2026
6.20
6.24
6.07
6.10
5.93
563,008
May 7, 2026
6.16
6.31
6.15
6.22
6.04
977,387
May 6, 2026
6.21
6.21
6.10
6.13
5.96
2,063,719
May 5, 2026
6.12
6.16
6.03
6.14
5.96
739,995
May 4, 2026
6.29
6.29
6.12
6.13
5.96
857,073
May 1, 2026
6.18
6.32
6.12
6.31
6.13
909,107
Apr 30, 2026
6.06
6.18
6.01
6.18
6.00
952,097
Apr 29, 2026
6.14
6.16
6.05
6.14
5.96
884,879
Apr 28, 2026
6.40
6.45
6.05
6.14
5.96
1,278,593
Apr 27, 2026
6.43
6.50
6.41
6.45
6.27
365,669
Apr 24, 2026
6.49
6.49
6.37
6.40
6.22
522,880
Apr 23, 2026
6.41
6.45
6.33
6.44
6.26
723,095
Apr 22, 2026
6.50
6.56
6.44
6.49
6.30
644,838
Apr 21, 2026
6.39
6.43
6.32
6.43
6.25
737,308
Apr 20, 2026
6.40
6.41
6.23
6.30
6.12
897,014
Apr 17, 2026
6.46
6.47
6.28
6.35
6.17
1,245,156
Apr 16, 2026
6.61
6.61
6.45
6.49
6.30
1,023,980
Apr 15, 2026
6.61
6.66
6.56
6.57
6.38
797,285
Apr 14, 2026
6.62
6.64
6.54
6.58
6.39
821,110
Apr 13, 2026
6.65
6.66
6.57
6.58
6.39
714,058
Apr 10, 2026
6.65
6.68
6.54
6.65
6.46
1,014,552
Apr 9, 2026
6.66
6.74
6.63
6.69
6.50
652,775
Apr 8, 2026
6.63
6.69
6.54
6.65
6.46
1,473,208
Apr 7, 2026
6.70
6.70
6.56
6.63
6.44
783,361
Apr 2, 2026
6.65
6.71
6.57
6.64
6.45
863,308
Apr 1, 2026
6.65
6.66
6.54
6.57
6.38
730,052
Mar 31, 2026
6.55
6.74
6.53
6.63
6.44
1,326,198
Mar 30, 2026
6.52
6.60
6.39
6.60
6.41
1,569,914
Mar 27, 2026
6.45
6.64
6.41
6.60
6.41
1,700,493
Mar 26, 2026
6.28
6.42
6.23
6.40
6.22
938,984
Mar 25, 2026
6.15
6.28
6.14
6.23
6.05
690,795
Mar 24, 2026
6.21
6.22
6.02
6.11
5.94
850,666
Mar 23, 2026
6.05
6.16
6.01
6.13
5.96
1,385,903
Mar 20, 2026
6.31
6.35
6.18
6.18
6.00
6,679,143
Mar 19, 2026
6.32
6.35
6.20
6.29
6.11
1,417,731
Mar 18, 2026
6.18
6.33
6.18
6.30
6.12
634,947
Mar 17, 2026
6.21
6.25
6.13
6.18
6.00
872,916
Mar 16, 2026
6.13
6.20
6.07
6.14
5.96
914,223
Mar 13, 2026
6.12
6.16
6.00
6.09
5.92
1,054,189
Mar 12, 2026
6.15
6.16
6.01
6.10
5.93
1,298,448
Mar 11, 2026
6.12
6.16
6.09
6.10
5.93
903,469
Mar 10, 2026
6.15
6.18
6.06
6.11
5.94
725,268
Mar 9, 2026
6.09
6.23
6.05
6.09
5.92
2,165,334
Mar 6, 2026
6.16
6.23
6.13
6.20
6.02
566,629
Mar 5, 2026
6.15
6.27
6.15
6.19
6.01
982,671
Mar 4, 2026
6.08
6.14
6.04
6.10
5.93
5,234,808
Mar 3, 2026
6.27
6.33
6.08
6.14
5.96
988,485
Mar 2, 2026
6.16
6.36
6.10
6.27
6.09
1,643,240
Feb 27, 2026
6.11
6.22
6.05
6.16
5.98
1,213,928
Feb 26, 2026
6.02
6.10
5.99
6.10
5.93
1,009,355
Feb 25, 2026
5.90
6.00
5.88
6.00
5.83
900,677
Feb 24, 2026
5.95
5.96
5.88
5.94
5.77
967,845
Feb 23, 2026
5.80
5.90
5.79
5.88
5.71
1,153,675
Feb 20, 2026
5.79
5.85
5.75
5.84
5.67
679,321
Feb 19, 2026
5.85
5.85
5.77
5.82
5.65
915,170
Feb 18, 2026
5.92
5.96
5.84
5.86
5.69
783,281
Feb 17, 2026
5.80
5.86
5.75
5.86
5.69
718,113
Feb 16, 2026
5.71
5.90
5.70
5.77
5.61
899,841
Feb 13, 2026
5.75
5.81
5.67
5.67
5.51
666,000
Feb 12, 2026
5.85
5.89
5.74
5.75
5.59
1,309,225
Feb 11, 2026
5.81
5.87
5.77
5.84
5.67
1,208,936
Feb 10, 2026
5.67
5.77
5.65
5.72
5.56
1,300,897
Feb 9, 2026
5.66
5.71
5.60
5.62
5.46
1,270,610
Feb 6, 2026
5.71
5.75
5.59
5.61
5.45
1,926,373
Feb 5, 2026
5.82
5.83
5.70
5.77
5.61
2,351,916
Feb 4, 2026
6.05
6.08
5.78
5.79
5.62
2,845,445
Feb 3, 2026
6.15
6.20
5.94
5.97
5.80
3,457,154
Feb 2, 2026
6.18
6.41
5.81
6.19
6.01
3,948,721
Jan 30, 2026
7.27
7.32
7.17
7.20
6.99
1,342,787
Jan 29, 2026
7.25
7.28
7.16
7.23
7.02
591,545
Jan 28, 2026
7.28
7.30
7.21
7.25
7.04
767,854
Jan 27, 2026
7.24
7.30
7.18
7.23
7.02
783,112
Jan 23, 2026
7.28
7.30
7.11
7.22
7.01
901,543
Jan 22, 2026
7.16
7.29
7.15
7.21
7.00
719,595
Jan 21, 2026
7.16
7.24
7.04
7.14
6.94
897,964
Jan 20, 2026
7.13
7.17
7.07
7.15
6.95
349,300
Jan 19, 2026
7.29
7.31
7.09
7.14
6.94
748,779
Jan 16, 2026
7.26
7.36
7.25
7.29
7.08
910,187
Jan 15, 2026
7.17
7.24
7.14
7.18
6.98
1,228,627
Jan 14, 2026
7.06
7.28
7.06
7.20
6.99
1,433,791
Jan 13, 2026
7.11
7.11
7.01
7.08
6.88
678,263
Jan 12, 2026
7.13
7.17
7.00
7.01
6.81
1,140,988
Jan 9, 2026
7.05
7.15
7.04
7.13
6.93
1,505,208
Jan 8, 2026
7.20
7.21
7.02
7.09
6.89
1,441,596
Jan 7, 2026
7.11
7.25
7.11
7.21
7.00
1,216,562
Jan 6, 2026
7.11
7.17
7.07
7.14
6.94
979,256
Jan 5, 2026
7.21
7.25
7.07
7.10
6.90
1,085,537
Jan 2, 2026
7.21
7.27
7.19
7.21
7.00
309,430
Dec 31, 2025
7.27
7.29
7.18
7.18
6.98
231,316
Dec 30, 2025
7.20
7.32
7.20
7.27
7.06
507,286
Dec 29, 2025
7.10
7.26
7.10
7.21
7.00
489,965
Dec 24, 2025
7.13
7.17
7.10
7.11
6.91
249,367
Dec 23, 2025
7.14
7.18
7.07
7.18
6.98
366,453
Dec 22, 2025
7.05
7.21
7.03
7.17
6.97
810,250
Dec 19, 2025
7.20
7.23
7.04
7.04
6.84
1,816,491
Dec 18, 2025
7.14
7.31
7.03
7.13
6.93
3,173,638
Dec 17, 2025
7.52
7.66
6.70
7.09
6.89
4,774,310
Dec 16, 2025
8.38
8.49
8.34
8.38
8.14
603,974
Dec 15, 2025
8.39
8.49
8.36
8.38
8.14
743,179
Dec 12, 2025
8.37
8.43
8.31
8.37
8.13
940,628
Dec 11, 2025
8.33
8.39
8.28
8.34
8.10
404,232
Dec 10, 2025
8.39
8.43
8.29
8.33
8.09
1,063,549
Dec 9, 2025
8.23
8.39
8.19
8.36
8.12
901,340
Dec 8, 2025
8.20
8.30
8.19
8.29
8.05
609,572
Dec 5, 2025
8.15
8.26
8.13
8.22
7.99
720,649
Dec 4, 2025
8.18
8.23
8.10
8.19
7.96
1,454,146
Dec 3, 2025
8.10
8.14
8.06
8.14
7.91
3,291,648
Dec 2, 2025
8.01
8.13
7.99
8.03
7.80
1,025,379
Dec 1, 2025
8.05
8.19
7.99
8.05
7.82
1,119,669
Nov 28, 2025
8.08
8.13
8.03
8.08
7.85
520,885
Nov 27, 2025
8.30
8.35
8.08
8.13
7.90
795,409
Nov 26, 2025
0.24
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
8.19
8.37
8.19
8.31
8.07
1,052,701
Nov 25, 2025
8.56
8.61
8.48
8.48
8.01
3,096,881
Nov 24, 2025
8.47
8.60
8.47
8.56
8.08
1,562,586
Nov 21, 2025
8.50
8.51
8.41
8.45
7.98
811,071
Nov 20, 2025
8.42
8.53
8.35
8.44
7.97
1,735,092
Nov 19, 2025
8.20
8.43
8.19
8.42
7.95
1,379,112
Nov 18, 2025
8.20
8.34
8.14
8.22
7.76
1,807,882
Nov 17, 2025
7.95
8.21
7.89
8.10
7.65
1,760,744
Nov 14, 2025
7.95
8.04
7.88
7.99
7.54
1,326,809
Nov 13, 2025
8.61
8.68
7.85
7.98
7.53
3,184,513
Nov 12, 2025
8.86
9.00
8.85
8.95
8.45
1,202,120
Nov 11, 2025
8.85
8.99
8.83
8.86
8.36
759,527
Nov 10, 2025
8.84
8.89
8.79
8.83
8.34
607,684
Nov 7, 2025
8.77
8.84
8.76
8.84
8.34
315,827
Nov 6, 2025
8.85
8.91
8.71
8.77
8.28
536,262
Nov 5, 2025
8.82
8.83
8.66
8.83
8.34
548,888
Nov 4, 2025
8.82
8.86
8.77
8.78
8.29
347,807
Nov 3, 2025
8.87
8.89
8.79
8.82
8.33
431,901
Oct 31, 2025
8.76
8.87
8.76
8.85
8.35
474,444
Oct 30, 2025
8.75
8.89
8.70
8.78
8.29
344,588
