GNC.AX - GrainCorp Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20178.778.778.628.678.67348,789
Nov 16, 20178.558.708.488.668.66617,790
Nov 15, 20178.618.688.558.608.60642,711
Nov 14, 20178.758.768.598.658.65447,592
Nov 13, 20178.878.878.728.808.80736,734
Nov 10, 20178.698.768.658.768.76607,768
Nov 09, 20178.688.738.608.688.681,195,254
Nov 08, 20178.598.678.518.558.55604,124
Nov 07, 20178.678.678.518.598.59465,667
Nov 06, 20178.668.808.648.678.67690,246
Nov 03, 20178.528.648.498.618.61529,569
Nov 02, 20178.598.628.508.508.50853,382
Nov 01, 20178.528.618.358.588.581,209,729
Oct 31, 20178.598.678.508.508.501,681,622
Oct 30, 20178.468.628.408.608.601,325,488
Oct 27, 20178.448.448.378.438.43470,855
Oct 26, 20178.278.438.088.418.411,044,378
Oct 25, 20178.388.408.288.308.30792,113
Oct 24, 20178.398.438.338.348.34579,094
Oct 23, 20178.518.518.328.388.38866,628
Oct 20, 20178.458.578.308.508.501,170,443
Oct 19, 20178.468.548.248.538.531,185,480
Oct 18, 20178.398.578.388.518.51500,581
Oct 17, 20178.608.608.358.388.38693,928
Oct 16, 20178.588.638.558.598.591,134,357
Oct 13, 20178.298.478.268.438.43907,182
Oct 12, 20178.418.448.238.268.261,140,621
Oct 11, 20178.368.488.288.358.351,636,657
Oct 10, 20178.148.238.088.228.22470,386
Oct 09, 20178.008.158.008.138.13608,750
Oct 06, 20177.947.987.907.987.98391,685
Oct 05, 20177.937.987.827.837.83878,667
Oct 04, 20178.088.157.947.947.94713,579
Oct 03, 20178.198.198.058.108.101,980,394
Oct 02, 20178.168.298.168.188.18320,235
Sep 29, 20178.118.198.098.168.16398,786
Sep 28, 20178.148.208.108.108.10475,292
Sep 27, 20178.178.218.108.158.15515,911
Sep 26, 20178.248.298.138.218.21525,848
Sep 25, 20178.188.248.138.238.23495,407
Sep 22, 20178.058.137.978.128.12412,138
Sep 21, 20178.158.168.018.018.01928,114
Sep 20, 20178.068.228.058.218.21984,048
Sep 19, 20178.108.198.058.068.06504,951
Sep 18, 20178.008.098.008.048.04456,450
Sep 15, 20178.158.197.988.018.01818,864
Sep 14, 20178.118.158.078.118.11926,297
Sep 13, 20178.558.558.028.168.162,428,222
Sep 12, 20178.488.568.408.558.55497,177
Sep 11, 20178.448.498.378.398.39268,373
Sep 08, 20178.448.488.328.348.34240,899
Sep 07, 20178.468.548.428.478.47337,135
Sep 06, 20178.318.438.288.418.41858,171
Sep 05, 20178.508.508.278.298.29797,667
Sep 04, 20178.718.728.508.508.50326,155
Sep 01, 20178.608.678.548.678.67516,022
Aug 31, 20178.698.718.538.638.63608,631
Aug 30, 20178.368.848.368.648.641,005,000
Aug 29, 20178.398.448.168.188.181,972,321
Aug 28, 20178.518.558.348.458.45451,503
Aug 25, 20178.538.588.508.518.51279,167
Aug 24, 20178.528.608.508.558.55444,467
Aug 23, 20178.708.718.538.568.56570,171
Aug 22, 20178.768.818.608.618.61693,562
Aug 21, 20178.798.868.708.808.80614,066
Aug 18, 20178.568.628.508.598.59668,584
Aug 17, 20178.708.768.668.708.70646,945
Aug 16, 20178.568.638.478.638.63581,250
Aug 15, 20178.628.658.568.588.58300,316
Aug 14, 20178.558.608.528.558.55229,664
Aug 11, 20178.578.578.468.538.53442,745
Aug 10, 20178.778.778.658.688.68309,109
Aug 09, 20178.758.848.698.728.72330,259
Aug 08, 20178.848.898.768.778.77643,906
Aug 07, 20178.918.928.728.848.84513,421
Aug 04, 20178.598.858.598.838.83628,789
Aug 03, 20178.518.668.518.578.57317,484
Aug 02, 20178.658.748.618.648.64573,336
Aug 01, 20178.688.748.608.658.65651,954
Jul 31, 20178.728.808.728.738.73428,631
Jul 28, 20178.758.828.638.738.73972,447
Jul 27, 20178.868.938.818.818.81276,940
Jul 26, 20178.808.908.808.858.85488,246
Jul 25, 20178.838.848.738.808.80567,331
Jul 24, 20178.898.968.788.858.85442,666
Jul 21, 20178.999.018.928.968.96543,572
Jul 20, 20178.959.028.919.009.00843,988
Jul 19, 20179.009.078.878.948.94479,180
Jul 18, 20179.149.158.949.009.00760,131
Jul 17, 20179.159.269.129.149.14392,767
Jul 14, 20179.279.309.149.199.19833,629
Jul 13, 20179.219.249.079.209.201,046,393
Jul 12, 20179.359.439.149.159.15960,488
Jul 11, 20179.479.509.419.459.45654,960
Jul 10, 20179.409.579.409.539.53723,543
Jul 07, 20179.539.589.269.399.39840,988
Jul 06, 20179.499.669.499.639.63782,643
Jul 05, 20179.459.499.439.479.47783,391
Jul 04, 20179.429.539.409.459.45815,359
Jul 03, 20179.429.519.309.349.34579,878
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...