ASX:GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.00	17.00	17.00	17.00	17.00	-3.02%	290
Mar 26, 2026	17.53	17.53	17.53	17.53	17.53	-0.45%	40
Mar 25, 2026	17.61	17.61	17.61	17.61	17.61	3.59%	15
Mar 24, 2026	16.77	17.27	16.77	17.00	17.00	1.37%	3,747
Mar 23, 2026	17.26	17.26	16.77	16.77	16.77	-3.06%	4,230
Mar 20, 2026	17.31	17.31	17.30	17.30	17.30	-0.69%	340
Mar 19, 2026	17.26	17.42	17.26	17.42	17.42	-0.46%	12,769
Mar 18, 2026	17.19	17.56	17.19	17.50	17.50	1.45%	4,388
Mar 17, 2026	17.30	17.30	17.25	17.25	17.25	-0.12%	82
Mar 16, 2026	17.90	17.90	17.27	17.27	17.27	-1.88%	1,249
Mar 13, 2026	17.87	17.87	17.60	17.60	17.60	-0.34%	444
Mar 12, 2026	17.87	17.87	17.66	17.66	17.66	-1.94%	1,239
Mar 10, 2026	17.85	18.01	17.79	18.01	18.01	0.95%	6,047
Mar 9, 2026	18.15	18.15	17.84	17.84	17.84	-1.33%	1,749
Mar 6, 2026	18.31	18.31	18.08	18.08	18.08	-0.44%	11,000
Mar 5, 2026	18.14	18.16	18.14	18.16	18.16	0.83%	6,800
Mar 4, 2026	19.00	19.00	18.01	18.01	18.01	-1.48%	534
Mar 3, 2026	18.21	18.35	18.21	18.28	18.28	-1.98%	4,835
Mar 2, 2026	19.02	19.02	18.65	18.65	18.65	-1.84%	2,717
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