ASX:GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	19.14	19.15	19.06	19.06	18.97	0.32%	2,781
Jun 15, 2026	18.73	19.05	18.73	19.00	18.91	2.98%	23,221
Jun 12, 2026	18.45	18.45	18.45	18.45	18.37	0.05%	1,000
Jun 11, 2026	18.77	18.77	18.44	18.44	18.36	-0.75%	1,346
Jun 10, 2026	18.60	18.60	18.56	18.58	18.49	0.43%	4,823
Jun 9, 2026	18.70	18.70	18.32	18.50	18.42	-0.80%	2,272
Jun 5, 2026	18.65	18.65	18.65	18.65	18.56	-	250
Jun 4, 2026	18.27	18.65	18.27	18.65	18.56	2.81%	3,460
Jun 3, 2026	18.29	18.33	18.14	18.14	18.06	-0.60%	400
Jun 2, 2026	18.54	18.54	18.14	18.25	18.17	-1.30%	2,009
Jun 1, 2026	18.40	18.72	18.40	18.49	18.41	0.49%	4,345
May 29, 2026	18.40	18.40	18.40	18.40	18.32	-0.54%	2,200
May 28, 2026	18.61	18.61	18.50	18.50	18.42	-0.11%	37
May 27, 2026	18.52	18.52	18.52	18.52	18.44	-0.48%	1,346
May 26, 2026	18.39	19.02	18.39	18.61	18.52	1.58%	1,214
May 25, 2026	18.26	18.32	18.26	18.32	18.24	0.55%	661
May 22, 2026	18.20	18.22	18.20	18.22	18.14	0.44%	62
May 21, 2026	18.14	18.19	18.04	18.14	18.06	2.02%	7,445
May 20, 2026	17.78	17.78	17.78	17.78	17.70	-0.22%	56
May 19, 2026	17.75	17.83	17.75	17.82	17.74	1.02%	1,978