ASX:GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	19.02	19.02	19.00	19.00	19.00	-0.47%	888
Feb 26, 2026	18.96	19.09	18.96	19.09	19.09	0.69%	911
Feb 25, 2026	18.89	19.00	18.89	18.96	18.96	0.80%	3,290
Feb 24, 2026	19.10	19.10	18.81	18.81	18.81	-0.74%	3,147
Feb 23, 2026	19.00	19.00	18.95	18.95	18.95	0.80%	69
Feb 20, 2026	18.52	18.80	18.50	18.80	18.80	-1.10%	4,855
Feb 19, 2026	19.12	19.13	19.01	19.01	19.01	0.11%	4,676
Feb 18, 2026	18.94	19.09	18.94	18.99	18.99	1.66%	1,801
Feb 17, 2026	18.61	18.68	18.61	18.68	18.68	0.38%	124
Feb 16, 2026	18.80	18.80	18.61	18.61	18.61	-	143
Feb 13, 2026	18.86	18.86	18.59	18.61	18.61	-1.33%	2,906
Feb 12, 2026	19.07	19.07	18.86	18.86	18.86	-0.11%	1,052
Feb 11, 2026	19.04	19.04	18.88	18.88	18.88	-0.84%	777
Feb 10, 2026	18.92	19.04	18.92	19.04	19.04	0.85%	3,673
Feb 9, 2026	18.93	18.98	18.88	18.88	18.88	-0.37%	1,646
Feb 6, 2026	19.02	19.13	18.95	18.95	18.95	-0.68%	3,854
Feb 5, 2026	19.13	19.21	19.05	19.08	19.08	0.95%	6,009
Feb 4, 2026	19.02	19.02	18.90	18.90	18.90	-0.32%	9,063
Feb 3, 2026	18.06	19.19	18.06	18.96	18.96	5.33%	13,157
Feb 2, 2026	18.36	18.36	18.00	18.00	18.00	-1.96%	922
Jan 30, 2026	18.31	18.36	18.31	18.36	18.36	1.10%	2,212
Jan 29, 2026	18.41	18.41	18.16	18.16	18.16	-0.87%	2,740
Jan 28, 2026	18.22	18.32	18.10	18.32	18.32	0.71%	3,274
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