GrainCorp Limited (ASX:GNC)
Australia · Delayed Price · Currency is AUD 8.04
-0.05 (-0.62%)
Aug 22, 2025, 4:10 PM AEST
GrainCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.10 | 8.10 | 7.99 | 8.04 | 8.04 | -0.62% | 608,674 |
| Aug 21, 2025 | 8.02 | 8.15 | 7.97 | 8.09 | 8.09 | 1.25% | 1,163,093 |
| Aug 20, 2025 | 8.04 | 8.08 | 7.95 | 7.99 | 7.99 | -0.12% | 683,627 |
| Aug 19, 2025 | 7.94 | 8.04 | 7.93 | 8.00 | 8.00 | 1.01% | 681,267 |
| Aug 18, 2025 | 7.92 | 7.96 | 7.86 | 7.92 | 7.92 | -0.88% | 651,785 |
| Aug 15, 2025 | 7.90 | 7.99 | 7.87 | 7.99 | 7.99 | 1.01% | 735,246 |
| Aug 14, 2025 | 7.96 | 7.96 | 7.88 | 7.91 | 7.91 | -0.13% | 599,914 |
| Aug 13, 2025 | 7.78 | 7.97 | 7.72 | 7.92 | 7.92 | 3.13% | 3,226,533 |
| Aug 12, 2025 | 7.61 | 7.75 | 7.61 | 7.68 | 7.68 | 0.79% | 2,127,946 |
| Aug 11, 2025 | 7.70 | 7.71 | 7.61 | 7.62 | 7.62 | -1.04% | 436,935 |
| Aug 8, 2025 | 7.61 | 7.73 | 7.60 | 7.70 | 7.70 | 1.18% | 683,284 |
| Aug 7, 2025 | 7.59 | 7.64 | 7.55 | 7.61 | 7.61 | 0.79% | 1,032,332 |
| Aug 6, 2025 | 7.54 | 7.57 | 7.52 | 7.55 | 7.55 | - | 419,178 |
| Aug 5, 2025 | 7.55 | 7.59 | 7.48 | 7.55 | 7.55 | 1.62% | 716,702 |
| Aug 4, 2025 | 7.48 | 7.54 | 7.42 | 7.43 | 7.43 | -0.67% | 372,943 |
| Aug 1, 2025 | 7.50 | 7.55 | 7.47 | 7.48 | 7.48 | -1.32% | 438,498 |
| Jul 31, 2025 | 7.55 | 7.62 | 7.50 | 7.58 | 7.58 | 0.40% | 749,803 |
| Jul 30, 2025 | 7.57 | 7.58 | 7.53 | 7.55 | 7.55 | -0.40% | 2,816,190 |
| Jul 29, 2025 | 7.44 | 7.59 | 7.38 | 7.58 | 7.58 | 1.07% | 827,764 |
| Jul 28, 2025 | 7.59 | 7.60 | 7.43 | 7.50 | 7.50 | -1.19% | 2,687,289 |
| Jul 25, 2025 | 7.72 | 7.81 | 7.56 | 7.59 | 7.59 | 0.26% | 974,608 |
| Jul 24, 2025 | 7.46 | 7.60 | 7.41 | 7.57 | 7.57 | 1.61% | 1,621,438 |
| Jul 23, 2025 | 7.39 | 7.47 | 7.34 | 7.45 | 7.45 | 0.95% | 2,041,171 |
| Jul 22, 2025 | 7.39 | 7.43 | 7.36 | 7.38 | 7.38 | - | 396,207 |
| Jul 21, 2025 | 7.40 | 7.43 | 7.33 | 7.38 | 7.38 | -0.14% | 714,234 |
| Jul 18, 2025 | 7.46 | 7.46 | 7.35 | 7.39 | 7.39 | -0.40% | 682,117 |
| Jul 17, 2025 | 7.52 | 7.54 | 7.41 | 7.42 | 7.42 | -0.40% | 534,733 |
| Jul 16, 2025 | 7.50 | 7.50 | 7.41 | 7.45 | 7.45 | -0.93% | 681,138 |
| Jul 15, 2025 | 7.49 | 7.57 | 7.45 | 7.52 | 7.52 | 1.21% | 775,009 |
| Jul 14, 2025 | 7.51 | 7.52 | 7.40 | 7.43 | 7.43 | -1.85% | 698,871 |
| Jul 11, 2025 | 7.53 | 7.63 | 7.53 | 7.57 | 7.57 | 0.13% | 321,532 |
| Jul 10, 2025 | 7.57 | 7.62 | 7.46 | 7.56 | 7.56 | 0.27% | 547,896 |
| Jul 9, 2025 | 7.57 | 7.57 | 7.50 | 7.54 | 7.54 | -0.26% | 414,654 |
| Jul 8, 2025 | 7.65 | 7.65 | 7.51 | 7.56 | 7.56 | -1.43% | 603,724 |
| Jul 7, 2025 | 7.71 | 7.72 | 7.62 | 7.67 | 7.67 | -0.26% | 342,523 |
| Jul 4, 2025 | 7.63 | 7.72 | 7.60 | 7.69 | 7.69 | 1.18% | 541,330 |
| Jul 3, 2025 | 7.56 | 7.74 | 7.51 | 7.60 | 7.60 | 1.20% | 603,632 |
| Jul 2, 2025 | 7.63 | 7.67 | 7.51 | 7.51 | 7.51 | -4.45% | 1,052,652 |
| Jul 1, 2025 | 7.84 | 7.89 | 7.75 | 7.86 | 7.62 | 1.03% | 1,420,704 |
| Jun 30, 2025 | 7.83 | 7.86 | 7.73 | 7.78 | 7.54 | - | 796,261 |
| Jun 27, 2025 | 7.97 | 7.99 | 7.78 | 7.78 | 7.64 | -1.64% | 865,772 |
| Jun 26, 2025 | 7.96 | 8.02 | 7.91 | 7.91 | 7.77 | - | 719,576 |
| Jun 25, 2025 | 7.86 | 7.94 | 7.78 | 7.91 | 7.77 | 0.64% | 808,112 |
| Jun 24, 2025 | 7.89 | 7.89 | 7.77 | 7.86 | 7.72 | 0.77% | 465,148 |
| Jun 23, 2025 | 7.82 | 7.85 | 7.70 | 7.80 | 7.66 | 0.13% | 731,226 |
| Jun 20, 2025 | 7.78 | 7.81 | 7.71 | 7.79 | 7.65 | 0.39% | 1,397,571 |
| Jun 19, 2025 | 7.84 | 7.86 | 7.74 | 7.76 | 7.62 | -1.02% | 933,091 |
| Jun 18, 2025 | 7.93 | 7.93 | 7.83 | 7.84 | 7.70 | -0.76% | 773,841 |
| Jun 17, 2025 | 7.85 | 7.97 | 7.81 | 7.90 | 7.76 | 1.02% | 965,124 |
| Jun 16, 2025 | 7.90 | 7.94 | 7.82 | 7.82 | 7.68 | -0.89% | 1,110,861 |