ASX:GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	18.70	18.70	18.10	18.19	18.19	-2.88%	10,760
Jan 23, 2026	18.85	18.86	18.73	18.73	18.73	-0.27%	13,051
Jan 22, 2026	18.74	18.78	18.54	18.78	18.78	0.21%	1,900
Jan 21, 2026	18.86	18.86	18.74	18.74	18.74	-1.73%	2,532
Jan 20, 2026	19.39	19.39	19.00	19.07	19.07	-0.99%	7,223
Jan 19, 2026	19.57	19.57	19.26	19.26	19.26	-1.73%	1,100
Jan 16, 2026	19.61	19.61	19.60	19.60	19.60	-0.56%	764
Jan 15, 2026	19.68	19.71	19.68	19.71	19.71	0.51%	4,550
Jan 14, 2026	19.52	19.61	19.49	19.61	19.61	1.19%	28,295
Jan 13, 2026	19.29	19.38	19.28	19.38	19.38	0.57%	1,488
Jan 12, 2026	19.36	19.36	19.27	19.27	19.27	-1.48%	235
Jan 9, 2026	19.61	19.64	19.56	19.56	19.56	-0.76%	2,502
Jan 7, 2026	19.84	19.84	19.57	19.71	19.71	-0.81%	708
Jan 6, 2026	19.97	19.97	19.87	19.87	19.87	-1.39%	296
Jan 5, 2026	19.97	20.15	19.97	20.15	20.15	1.56%	262
Jan 2, 2026	19.92	19.92	19.80	19.84	19.84	1.48%	475
Dec 29, 2025	19.92	19.92	19.51	19.55	19.55	-1.76%	713
Dec 24, 2025	19.90	19.90	19.90	19.90	19.90	0.15%	250
Dec 23, 2025	20.00	20.00	19.83	19.87	19.87	-0.10%	784
Dec 22, 2025	19.82	19.96	19.82	19.89	19.89	0.61%	732
Dec 19, 2025	19.77	19.77	19.77	19.77	19.77	1.49%	1
Dec 18, 2025	19.42	19.52	19.42	19.48	19.48	0.10%	1,779
Dec 17, 2025	19.49	19.49	19.35	19.46	19.46	0.15%	3,298
Dec 16, 2025	19.60	19.60	19.43	19.43	19.43	0.26%	123
Dec 15, 2025	19.47	19.47	19.38	19.38	19.38	0.16%	1,154
Dec 12, 2025	19.44	19.44	19.33	19.35	19.35	0.62%	114
Dec 11, 2025	19.26	19.30	19.23	19.23	19.23	-0.26%	364
Dec 10, 2025	19.37	19.37	19.28	19.28	19.28	0.84%	201
Dec 9, 2025	19.04	19.12	18.92	19.12	19.12	-0.83%	5,127
Dec 8, 2025	19.56	19.56	19.27	19.28	19.28	-1.18%	556
Dec 5, 2025	19.70	19.71	19.51	19.51	19.51	-0.10%	2,252
Dec 4, 2025	19.87	19.87	19.53	19.53	19.53	-1.96%	814
Dec 3, 2025	20.08	20.08	19.86	19.92	19.92	-0.77%	2,202
Dec 2, 2025	20.28	20.28	20.05	20.08	20.08	-1.01%	448
Dec 1, 2025	20.28	20.28	20.20	20.28	20.28	-	2,381
Nov 28, 2025	20.30	20.30	20.26	20.28	20.28	0.05%	1,245
Nov 27, 2025	20.30	20.30	20.27	20.27	20.27	-0.05%	150
Nov 26, 2025	20.28	20.28	20.28	20.28	20.28	0.40%	351
Nov 25, 2025	20.31	20.31	20.14	20.20	20.20	-0.30%	1,005
Nov 24, 2025	20.64	20.64	20.26	20.26	20.26	-1.84%	3,070
Nov 21, 2025	20.62	20.72	20.59	20.64	20.64	-0.05%	2,546
Nov 20, 2025	20.89	20.90	20.65	20.65	20.65	-0.05%	1,966
Nov 19, 2025	20.62	20.68	20.50	20.66	20.66	-0.43%	17,872
Nov 18, 2025	20.78	20.78	20.75	20.75	20.75	0.83%	4,660
Nov 17, 2025	20.46	20.69	20.45	20.58	20.58	0.46%	2,633
Nov 14, 2025	20.67	20.67	20.47	20.49	20.49	-0.99%	2,148
Nov 13, 2025	20.76	20.76	20.69	20.69	20.69	-0.24%	3,021
Nov 12, 2025	20.57	20.74	20.57	20.74	20.74	1.02%	1,978
Nov 11, 2025	20.53	20.57	20.53	20.53	20.53	-	4,840
Nov 10, 2025	20.50	20.73	20.50	20.53	20.53	0.59%	765