ASX:GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	19.26	19.26	19.26	19.26	19.26	-0.47%	3
Aug 11, 2026	19.35	19.35	19.29	19.35	19.35	-0.57%	4,427
Aug 10, 2026	19.53	19.53	19.38	19.46	19.46	-0.41%	5,898
Aug 7, 2026	19.58	19.58	19.54	19.54	19.54	-0.20%	1,069
Aug 6, 2026	19.59	19.59	19.58	19.58	19.58	-1.85%	453
Aug 5, 2026	19.32	19.95	19.32	19.95	19.95	2.84%	1,983
Aug 4, 2026	19.10	19.40	19.09	19.40	19.40	1.52%	237
Aug 3, 2026	18.91	19.14	18.91	19.11	19.11	1.06%	100
Jul 31, 2026	18.78	19.13	18.78	18.91	18.91	-1.61%	1,323
Jul 29, 2026	18.98	19.28	18.98	19.22	19.22	0.63%	1,226
Jul 28, 2026	18.97	19.10	18.97	19.10	19.10	1.22%	9,636
Jul 27, 2026	18.79	18.87	18.79	18.87	18.87	2.28%	17
Jul 24, 2026	18.50	18.61	18.42	18.45	18.45	-1.28%	709
Jul 23, 2026	18.90	18.99	18.69	18.69	18.69	-1.42%	3,209
Jul 22, 2026	18.96	18.96	18.94	18.96	18.96	0.05%	988
Jul 21, 2026	18.95	18.95	18.89	18.95	18.95	0.32%	240
Jul 20, 2026	18.89	18.89	18.89	18.89	18.89	0.48%	82
Jul 17, 2026	19.00	19.00	18.80	18.80	18.80	-0.84%	3,304
Jul 16, 2026	19.07	19.07	18.96	18.96	18.96	-0.89%	2,052
Jul 15, 2026	19.00	19.13	19.00	19.13	19.13	-0.36%	248
Jul 14, 2026	19.39	19.39	19.20	19.20	19.20	-1.29%	1,064
Jul 13, 2026	19.57	19.57	19.45	19.45	19.45	-	2,910
Jul 10, 2026	19.24	19.45	19.24	19.45	19.45	2.42%	5,514
Jul 9, 2026	19.04	19.04	18.92	18.99	18.99	-0.21%	198
Jul 8, 2026	19.08	19.08	19.03	19.03	19.03	-0.73%	105
Jul 7, 2026	19.48	19.48	19.17	19.17	19.17	-0.52%	2,362
Jul 6, 2026	19.41	19.48	19.27	19.27	19.27	-0.93%	990
Jul 3, 2026	19.45	19.45	19.44	19.45	19.45	-1.02%	1,318
Jul 2, 2026	19.65	19.65	19.56	19.65	19.65	-0.25%	880
Jul 1, 2026	19.64	19.70	19.64	19.70	19.70	0.61%	1,214
Jun 30, 2026	19.67	19.71	19.65	19.67	19.58	0.67%	861
Jun 29, 2026	19.63	19.63	19.54	19.54	19.45	0.15%	715
Jun 26, 2026	19.65	19.65	19.49	19.51	19.42	-1.61%	3,588
Jun 25, 2026	19.83	19.83	19.83	19.83	19.74	0.76%	1
Jun 24, 2026	19.72	19.73	19.57	19.68	19.59	-0.76%	11,388
Jun 23, 2026	19.79	19.85	19.74	19.83	19.74	0.71%	2,594
Jun 22, 2026	19.66	19.69	19.66	19.69	19.60	0.15%	1,411
Jun 19, 2026	19.03	19.66	19.03	19.66	19.57	1.71%	1,843
Jun 18, 2026	18.59	19.33	18.59	19.33	19.24	1.90%	7,046
Jun 17, 2026	18.90	18.99	18.90	18.97	18.88	-0.47%	14,156