ASX:GRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	18.40	18.72	18.40	18.49	18.49	0.49%	4,345
May 29, 2026	18.40	18.40	18.40	18.40	18.40	-0.54%	2,200
May 28, 2026	18.61	18.61	18.50	18.50	18.50	-0.11%	37
May 27, 2026	18.52	18.52	18.52	18.52	18.52	-0.48%	1,346
May 26, 2026	18.39	19.02	18.39	18.61	18.61	1.58%	1,214
May 25, 2026	18.26	18.32	18.26	18.32	18.32	0.55%	661
May 22, 2026	18.20	18.22	18.20	18.22	18.22	0.44%	62
May 21, 2026	18.14	18.19	18.04	18.14	18.14	2.02%	7,445
May 20, 2026	17.78	17.78	17.78	17.78	17.78	-0.22%	56
May 19, 2026	17.75	17.83	17.75	17.82	17.82	1.02%	1,978
May 18, 2026	18.00	18.00	17.56	17.64	17.64	-1.95%	417
May 15, 2026	17.99	17.99	17.99	17.99	17.99	-	2
May 14, 2026	17.99	17.99	17.99	17.99	17.99	0.50%	104
May 13, 2026	18.00	18.00	17.90	17.90	17.90	-0.94%	1,957
May 12, 2026	18.18	18.18	18.07	18.07	18.07	-0.61%	427
May 11, 2026	18.65	18.65	18.18	18.18	18.18	-3.09%	5,935
May 8, 2026	18.80	18.80	18.76	18.76	18.76	0.75%	64
May 7, 2026	18.52	18.62	18.52	18.62	18.62	1.25%	1,092
May 6, 2026	18.44	18.44	18.28	18.39	18.39	0.71%	2,368
May 5, 2026	18.13	18.44	18.13	18.26	18.26	0.88%	2,077
May 4, 2026	18.11	18.11	18.10	18.10	18.10	-0.28%	1,599
Apr 30, 2026	18.30	18.30	18.08	18.15	18.15	-2.68%	863
Apr 29, 2026	18.47	18.65	18.47	18.65	18.65	0.81%	1,152
Apr 28, 2026	18.50	18.50	18.50	18.50	18.50	1.09%	2,702
Apr 24, 2026	18.61	18.61	18.30	18.30	18.30	-1.51%	301
Apr 23, 2026	18.53	18.58	18.39	18.58	18.58	1.03%	2,616
Apr 22, 2026	18.33	18.39	18.33	18.39	18.39	-0.38%	2,969
Apr 21, 2026	18.50	18.50	18.46	18.46	18.46	-1.07%	2,607
Apr 20, 2026	18.76	18.76	18.66	18.66	18.66	-	28
Apr 17, 2026	18.61	18.67	18.37	18.66	18.66	2.25%	9,167
Apr 16, 2026	18.40	18.40	18.18	18.25	18.25	0.16%	4,573
Apr 15, 2026	18.27	18.27	18.22	18.22	18.22	0.28%	641
Apr 14, 2026	18.14	18.23	18.14	18.17	18.17	-0.06%	18,366
Apr 13, 2026	18.16	18.18	18.00	18.18	18.18	-	3,095
Apr 10, 2026	18.18	18.18	18.18	18.18	18.18	-0.93%	20
Apr 9, 2026	18.14	18.35	18.09	18.35	18.35	1.16%	8,691
Apr 8, 2026	17.58	18.15	17.58	18.14	18.14	2.49%	586
Apr 7, 2026	17.41	17.70	17.41	17.70	17.70	2.49%	4,210
Apr 2, 2026	17.70	17.70	17.27	17.27	17.27	-0.35%	940
Apr 1, 2026	17.27	17.43	17.27	17.33	17.33	2.54%	11,761
Mar 31, 2026	17.00	17.19	16.90	16.90	16.90	-1.92%	2,998
Mar 30, 2026	17.23	17.23	17.23	17.23	17.23	1.35%	867
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