Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

GrainCorp Limited (GNC.AX)

6.61
+0.01
+(0.15%)
At close: 4:10:08 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20256.616.686.596.616.61692,538
Apr 23, 20256.576.646.546.606.60785,954
Apr 22, 20256.576.596.476.486.48481,242
Apr 17, 20256.546.616.546.576.57387,576
Apr 16, 20256.556.656.536.536.53549,568
Apr 15, 20256.646.656.526.536.53587,118
Apr 14, 20256.606.636.566.606.60431,888
Apr 11, 20256.636.686.556.556.55526,252
Apr 10, 20256.716.816.656.746.74744,226
Apr 9, 20256.506.546.436.486.48749,998
Apr 8, 20256.456.656.456.596.59879,514
Apr 7, 20256.456.476.346.436.431,336,567
Apr 4, 20256.736.806.656.666.66412,185
Apr 3, 20256.776.836.696.806.80517,289
Apr 2, 20256.836.916.816.856.85371,084
Apr 1, 20256.856.876.816.826.82244,769
Mar 31, 20256.886.916.816.816.81366,466
Mar 28, 20256.896.966.896.946.94396,077
Mar 27, 20256.846.926.816.926.92490,005
Mar 26, 20256.936.966.826.826.82641,850
Mar 25, 20256.926.976.896.906.90483,052
Mar 24, 20257.047.076.916.946.94414,565
Mar 21, 20256.997.106.967.027.021,733,998
Mar 20, 20257.017.036.946.996.99682,945
Mar 19, 20256.947.036.916.946.94783,028
Mar 18, 20256.936.986.896.946.94762,256
Mar 17, 20256.796.906.796.886.88532,047
Mar 14, 20256.696.766.646.766.76828,087
Mar 13, 20256.736.786.536.696.691,639,108
Mar 12, 20256.876.996.786.826.821,189,765
Mar 11, 20256.896.996.866.976.97761,399
Mar 10, 20256.967.026.956.966.96530,077
Mar 7, 20256.876.986.846.966.96813,323
Mar 6, 20256.876.956.826.846.84631,462
Mar 5, 20256.906.956.816.826.82862,125
Mar 4, 20256.996.996.876.946.941,250,148
Mar 3, 20256.976.996.886.996.99593,425
Feb 28, 20257.017.066.946.946.941,046,797
Feb 27, 20256.887.056.887.037.03920,081
Feb 26, 20256.956.966.816.896.89952,409
Feb 25, 20256.866.946.836.886.881,306,846
Feb 24, 20256.997.006.836.866.861,103,224
Feb 21, 20256.806.956.796.956.951,226,911
Feb 20, 20256.836.856.746.786.781,526,813
Feb 19, 20256.977.016.836.856.851,465,406
Feb 18, 20257.027.026.966.996.99748,619
Feb 17, 20257.057.066.987.027.021,533,479
Feb 14, 20257.177.207.007.047.042,148,132
Feb 13, 20257.157.206.757.007.004,210,211
Feb 12, 20257.377.437.317.407.40836,401
Feb 11, 20257.497.497.347.377.37496,575
Feb 10, 20257.367.497.367.477.47470,172
Feb 7, 20257.427.457.377.387.38663,359
Feb 6, 20257.397.417.337.417.41589,988
Feb 5, 20257.337.407.317.377.37770,886
Feb 4, 20257.417.497.277.337.331,886,490
Feb 3, 20257.467.467.387.447.442,091,416
Jan 31, 20257.487.577.447.537.53980,579
Jan 30, 20257.327.527.327.507.50691,594
Jan 29, 20257.287.347.237.337.33698,817
Jan 28, 20257.277.367.267.287.28357,195
Jan 24, 20257.267.347.227.347.34393,607
Jan 23, 20257.337.377.217.257.25797,542
Jan 22, 20257.397.407.317.317.31426,783
Jan 21, 20257.367.417.327.377.37686,183
Jan 20, 20257.357.417.327.367.36419,562
Jan 17, 20257.387.437.347.347.34320,068
Jan 16, 20257.427.457.347.367.36403,619
Jan 15, 20257.327.427.327.357.35579,204
Jan 14, 20257.297.387.247.337.33555,134
Jan 13, 20257.397.467.267.297.29670,564
Jan 10, 20257.357.427.347.407.40484,674
Jan 9, 20257.427.467.377.427.42597,978
Jan 8, 20257.317.527.307.427.421,165,749
Jan 7, 20257.317.457.317.337.33753,645
Jan 6, 20257.427.447.307.317.31742,831
Jan 3, 20257.387.397.337.367.36247,784
Jan 2, 20257.327.447.317.387.38338,733
Dec 31, 20247.367.407.327.347.34281,017
Dec 30, 20247.367.417.327.417.41384,055
Dec 27, 20247.427.447.357.387.38351,484
Dec 24, 20247.397.487.387.427.42271,170
Dec 23, 20247.387.447.297.387.38627,243
Dec 20, 20247.397.497.367.437.431,066,574
Dec 19, 20247.297.427.287.427.42875,563
Dec 18, 20247.507.537.407.407.40662,155
Dec 17, 20247.287.507.187.507.501,786,483
Dec 16, 20247.457.467.277.297.291,519,365
Dec 13, 20247.377.497.367.447.44557,543
Dec 12, 20247.277.427.197.407.401,804,977
Dec 11, 20247.677.697.547.547.54726,520
Dec 10, 20247.737.787.687.697.69737,376
Dec 9, 20247.677.717.647.697.69530,994
Dec 6, 20247.737.777.627.667.66872,834
Dec 5, 20247.717.777.707.747.74891,572
Dec 4, 20247.797.807.717.717.71784,425
Dec 3, 20247.797.847.767.817.81702,002
Dec 2, 20247.827.867.717.717.71926,328
Nov 29, 20247.837.877.807.817.81607,206
Nov 28, 20247.707.817.667.807.80890,535
Nov 27, 2024 0.1 Dividend
Nov 27, 20247.757.807.697.697.69929,103
Nov 26, 20247.988.057.918.017.911,190,938
Nov 25, 20247.938.037.927.937.831,271,798
Nov 22, 20248.008.037.937.937.83960,902
Nov 21, 20247.998.057.957.967.86902,155
Nov 20, 20248.118.147.967.997.891,244,440
Nov 19, 20248.048.208.038.128.021,202,445
Nov 18, 20248.108.188.008.027.921,242,873
Nov 15, 20248.658.678.058.158.051,266,209
Nov 14, 20248.758.858.458.598.481,246,026
Nov 13, 20248.828.958.828.858.74343,887
Nov 12, 20248.909.018.848.868.75487,092
Nov 11, 20249.069.088.928.928.81290,323
Nov 8, 20249.009.189.009.159.04306,043
Nov 7, 20248.989.028.929.008.89452,538
Nov 6, 20248.818.998.778.948.83525,800
Nov 5, 20248.908.908.788.798.68416,988
Nov 4, 20248.989.068.868.868.75265,120
Nov 1, 20248.989.028.908.978.86292,840
Oct 31, 20249.089.108.939.028.91465,060
Oct 30, 20249.179.249.099.098.98944,534
Oct 29, 20249.149.279.149.209.09491,486
Oct 28, 20249.149.199.119.199.08404,873
Oct 25, 20249.209.259.139.169.05570,403
Oct 24, 20249.139.249.039.159.04589,312
Oct 23, 20249.129.279.129.129.01449,895
Oct 22, 20248.989.138.969.098.98559,777
Oct 21, 20249.099.149.019.028.91527,828
Oct 18, 20249.059.058.969.038.92510,056
Oct 17, 20249.079.189.009.038.92620,047
Oct 16, 20249.009.058.978.978.86463,228
Oct 15, 20249.099.098.969.008.89468,683
Oct 14, 20249.109.108.958.998.88405,178
Oct 11, 20248.969.018.899.008.89507,027
Oct 10, 20249.079.148.898.978.861,651,177
Oct 9, 20249.149.239.139.149.03413,269
Oct 8, 20249.159.199.089.129.01411,715
Oct 7, 20249.169.289.109.229.10248,127
Oct 4, 20249.109.139.019.098.98157,667
Oct 3, 20249.199.219.129.189.07419,612
Oct 2, 20249.099.278.999.189.07419,491
Oct 1, 20249.199.289.099.159.04454,021
Sep 30, 20249.029.279.019.209.09518,443
Sep 27, 20249.009.098.979.018.90264,262
Sep 26, 20248.729.068.699.048.93967,718
Sep 25, 20248.828.868.628.678.56533,169
Sep 24, 20248.808.908.728.758.64509,389
Sep 23, 20248.848.968.758.938.82606,040
Sep 20, 20248.898.908.798.858.741,660,390
Sep 19, 20248.948.948.818.858.74688,802
Sep 18, 20249.059.088.828.868.75597,589
Sep 17, 20249.119.229.069.098.98564,967
Sep 16, 20249.109.118.909.098.98356,740
Sep 13, 20249.009.138.999.078.961,244,731
Sep 12, 20248.898.938.808.938.82581,636
Sep 11, 20248.788.958.748.868.751,125,791
Sep 10, 20248.608.758.588.748.63691,135
Sep 9, 20248.538.638.488.538.42606,859
Sep 6, 20248.778.818.618.638.52636,042
Sep 5, 20248.848.918.718.718.60869,182
Sep 4, 20248.908.948.788.908.79948,828
Sep 3, 20248.959.038.878.928.81587,419
Sep 2, 20248.768.958.718.948.83607,637
Aug 30, 20248.828.848.668.768.65915,333
Aug 29, 20248.758.898.708.808.69816,203
Aug 28, 20248.528.758.438.708.591,444,927
Aug 27, 20248.448.548.368.518.401,017,709
Aug 26, 20248.608.618.398.428.31652,139
Aug 23, 20248.668.668.538.608.49275,877
Aug 22, 20248.768.828.618.628.51619,844
Aug 21, 20248.798.818.648.708.59275,654
Aug 20, 20248.788.828.638.798.68626,367
Aug 19, 20248.948.948.658.778.66761,150
Aug 16, 20249.109.158.958.988.87485,614
Aug 15, 20249.079.138.929.038.92648,459
Aug 14, 20249.039.068.919.038.92550,806
Aug 13, 20249.069.078.948.958.84371,506
Aug 12, 20248.869.098.849.078.96484,069
Aug 9, 20248.788.858.748.788.67200,265
Aug 8, 20248.768.788.668.708.59248,920
Aug 7, 20248.658.748.588.728.61401,187
Aug 6, 20248.558.678.478.668.55551,474
Aug 5, 20248.878.908.678.678.56659,674
Aug 2, 20248.948.978.848.948.83552,669
Aug 1, 20249.039.118.949.048.93416,273
Jul 31, 20248.839.038.789.038.921,347,646
Jul 30, 20248.758.878.688.848.73441,768
Jul 29, 20248.838.898.828.868.75240,842
Jul 26, 20248.818.858.718.788.67485,957
Jul 25, 20248.748.888.718.758.64933,709
Jul 24, 20248.698.768.618.738.62465,040
Jul 23, 20248.628.728.588.718.60539,590
Jul 22, 20248.608.628.548.578.46417,415
Jul 19, 20248.678.698.618.638.52277,969
Jul 18, 20248.718.768.628.698.58549,024
Jul 17, 20248.708.758.608.728.61706,269
Jul 16, 20248.628.738.598.678.56448,534
Jul 15, 20248.698.718.608.638.52887,348
Jul 12, 20248.688.698.608.648.53307,686
Jul 11, 20248.758.788.618.618.50363,110
Jul 10, 20248.708.778.658.688.57404,067
Jul 9, 20248.678.748.608.698.58497,549
Jul 8, 20248.648.758.628.658.54751,611
Jul 5, 20248.488.678.488.628.51467,689
Jul 4, 20248.588.588.388.488.37673,041
Jul 3, 2024 0.14 Dividend
Jul 3, 20248.618.628.488.528.41553,943
Jul 2, 20248.898.988.808.888.63768,058
Jul 1, 20248.848.978.808.908.65801,554
Jun 28, 20248.908.968.848.878.62566,625
Jun 27, 20248.828.978.748.878.62595,502
Jun 26, 20248.888.968.808.908.65684,822
Jun 25, 20248.858.978.808.918.66711,579
Jun 24, 20248.828.878.748.818.56646,852
Jun 21, 20248.888.898.738.788.53878,158
Jun 20, 20248.728.858.718.838.58636,978
Jun 19, 20248.778.868.708.768.51533,140
Jun 18, 20248.678.858.678.738.49493,375
Jun 17, 20248.768.778.608.628.38703,458
Jun 14, 20248.838.838.688.748.49466,762
Jun 13, 20248.928.958.798.798.54726,198
Jun 12, 20249.139.138.818.818.56895,544
Jun 11, 20249.189.229.049.158.891,132,623
Jun 7, 20249.329.359.269.279.01646,922
Jun 6, 20249.289.319.199.309.04930,408
Jun 5, 20249.019.278.899.238.971,241,818
Jun 4, 20248.468.878.468.878.621,446,586
Jun 3, 20248.448.568.438.468.22593,549
May 31, 20248.358.418.318.328.092,150,777
May 30, 20248.458.458.268.278.041,295,752
May 29, 20248.508.558.428.478.231,339,421
May 28, 20248.678.738.568.608.36761,793
May 27, 20248.508.648.448.648.40836,238
May 24, 20248.288.438.278.358.12674,950
May 23, 20248.318.508.308.418.171,066,407
May 22, 20248.558.558.318.318.08710,590
May 21, 20248.418.568.368.448.20913,826
May 20, 20248.718.938.458.478.231,495,107
May 17, 20248.258.578.198.528.281,087,071
May 16, 20248.158.628.118.147.911,713,238
May 15, 20248.098.137.978.077.84797,553
May 14, 20247.918.067.918.057.82638,059
May 13, 20247.868.007.857.957.73658,230
May 10, 20247.817.947.787.897.67550,680
May 9, 20247.777.857.687.807.581,395,629
May 8, 20247.827.897.757.767.542,148,161
May 7, 20247.908.027.827.867.641,495,580
May 6, 20247.708.257.708.117.881,601,365
May 3, 20248.298.418.268.418.17394,672
May 2, 20248.308.338.238.288.05527,710
May 1, 20248.458.498.268.268.03270,368
Apr 30, 20248.488.648.438.578.33632,078
Apr 29, 20248.418.498.328.498.25628,189
Apr 26, 20248.518.548.278.278.04440,846
Apr 24, 20248.598.618.478.568.32553,657

Related Tickers

ELD.AX Elders Limited
6.13
+0.99%
 
AAC.AX Australian Agricultural Company Limited
1.4200
-0.35%
 
ING.AX Inghams Group Limited
3.4500
+0.29%
 
SGLLV.AX Ricegrowers Limited
11.00
+2.23%
 
SIP.BR Sipef NV
64.60
-0.31%
 
LND BrasilAgro - Companhia Brasileira de Propriedades Agrícolas
3.8492
+0.50%
 
PFAI Pinnacle Food Group Limited Class A Common Shares
3.1861
-0.74%
 
SISI Shineco, Inc.
0.6214
-12.65%
 
BG Bunge Global SA
80.36
+0.67%
 
ADM Archer-Daniels-Midland Company
48.42
+0.62%