ASX:GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.60	18.60	18.60	18.60	18.60	-0.64%	38
Oct 29, 2026	18.57	18.72	18.51	18.72	18.72	0.97%	1,080
Oct 27, 2026	18.39	18.54	18.31	18.54	18.54	2.09%	5,943
Oct 26, 2026	18.09	18.17	18.09	18.16	18.16	-2.47%	2,409
Oct 23, 2026	19.10	19.10	18.62	18.62	18.62	-0.80%	340
Oct 22, 2026	18.77	18.77	18.77	18.77	18.77	-1.42%	355
Oct 21, 2026	19.09	19.09	19.04	19.04	19.04	-0.05%	1,181
Oct 20, 2026	19.05	19.06	19.05	19.05	19.05	-0.21%	2,516
Oct 19, 2026	19.31	19.31	19.09	19.09	19.09	-1.70%	11,409
Oct 16, 2026	19.44	19.44	19.42	19.42	19.42	0.88%	45
Oct 15, 2026	19.25	19.25	19.25	19.25	19.25	0.10%	1
Oct 14, 2026	19.23	19.23	19.23	19.23	19.23	-	261
Oct 13, 2026	19.12	19.24	19.12	19.23	19.23	1.10%	182
Oct 12, 2026	18.47	19.02	18.47	19.02	19.02	3.03%	1,184
Oct 9, 2026	18.66	18.66	18.46	18.46	18.46	-1.07%	11,802
Oct 8, 2026	18.84	18.88	18.66	18.66	18.66	-1.84%	2,632
Oct 7, 2026	19.06	19.06	19.01	19.01	19.01	0.32%	201
Oct 6, 2026	18.95	18.95	18.95	18.95	18.95	-	973
Oct 1, 2026	18.98	19.02	18.94	18.95	18.95	-	633
Sep 30, 2026	18.95	18.95	18.95	18.95	18.95	1.94%	8
Sep 29, 2026	18.73	18.73	18.59	18.59	18.59	-1.38%	1,721
Sep 28, 2026	18.85	18.85	18.85	18.85	18.85	-0.95%	40
Sep 25, 2026	19.03	19.03	19.03	19.03	19.03	0.11%	124
Sep 24, 2026	19.10	19.10	19.01	19.01	19.01	0.11%	314
Sep 23, 2026	18.99	18.99	18.99	18.99	18.99	-0.26%	294
Sep 22, 2026	19.09	19.09	19.04	19.04	19.04	0.16%	3
Sep 21, 2026	19.02	19.02	18.93	19.01	19.01	0.37%	72
Sep 18, 2026	18.79	18.94	18.79	18.94	18.94	2.32%	273
Sep 17, 2026	18.51	18.51	18.51	18.51	18.51	0.60%	2
Sep 16, 2026	18.50	18.50	18.27	18.40	18.40	-1.23%	414
Sep 15, 2026	19.03	19.10	18.63	18.63	18.63	-1.95%	545
Sep 14, 2026	19.09	19.09	18.99	19.00	19.00	-0.52%	266
Sep 10, 2026	19.00	19.10	18.98	19.10	19.10	0.53%	7,954
Sep 9, 2026	19.00	19.00	19.00	19.00	19.00	-0.52%	12
Sep 8, 2026	19.02	19.10	19.00	19.10	19.10	-0.05%	229
Sep 7, 2026	19.19	19.19	19.11	19.11	19.11	-0.68%	287
Sep 4, 2026	19.28	19.29	19.24	19.24	19.24	-0.21%	1,985
Sep 3, 2026	19.29	19.30	19.28	19.28	19.28	0.36%	258
Sep 2, 2026	19.21	19.21	19.21	19.21	19.21	-0.47%	3
Sep 1, 2026	19.19	19.30	19.18	19.30	19.30	1.26%	218
Aug 31, 2026	19.17	19.17	19.06	19.06	19.06	-0.57%	106
Aug 28, 2026	19.18	19.18	19.16	19.17	19.17	-0.67%	1,461
Aug 27, 2026	19.30	19.30	19.30	19.30	19.30	0.31%	280
Aug 26, 2026	19.22	19.24	19.22	19.24	19.24	0.10%	37
Aug 25, 2026	19.23	19.24	19.22	19.22	19.22	-0.26%	2,142
Aug 24, 2026	19.35	19.41	19.27	19.27	19.27	0.21%	1,540
Aug 20, 2026	19.23	19.23	19.23	19.23	19.23	-0.52%	50
Aug 19, 2026	19.25	19.33	19.25	19.33	19.33	0.21%	1,273
Aug 17, 2026	19.45	19.45	19.25	19.29	19.29	-0.46%	4,497
Aug 14, 2026	19.57	19.59	19.38	19.38	19.38	0.62%	2,910