GNC.AX - GrainCorp Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20198.268.358.188.238.23861,968
Sep 19, 20198.178.308.088.228.221,016,197
Sep 18, 20198.228.248.118.128.12981,103
Sep 17, 20198.298.368.228.248.24458,993
Sep 16, 20198.118.358.018.318.311,481,782
Sep 13, 20198.168.278.098.188.18557,567
Sep 12, 20198.048.168.008.128.12599,771
Sep 11, 20197.998.047.868.048.04689,745
Sep 10, 20198.008.017.937.987.98457,688
Sep 09, 20198.078.107.917.967.96293,200
Sep 06, 20198.108.107.978.018.01233,351
Sep 05, 20198.008.037.968.018.01328,420
Sep 04, 20197.788.017.747.907.901,162,103
Sep 03, 2019------
Sep 02, 20197.948.097.948.068.06467,816
Aug 30, 20197.888.047.847.997.991,071,682
Aug 29, 20197.797.867.727.817.811,315,051
Aug 28, 20197.847.877.747.827.821,503,847
Aug 27, 20197.807.837.677.757.75515,538
Aug 26, 20197.757.837.727.757.75862,746
Aug 23, 20197.827.847.757.827.82309,094
Aug 22, 20198.008.027.787.837.83467,105
Aug 21, 20197.907.937.807.927.92347,391
Aug 20, 20197.817.917.807.917.91473,298
Aug 19, 20197.997.997.787.817.81466,249
Aug 16, 20197.827.897.777.787.78660,563
Aug 15, 20197.898.007.797.857.85507,548
Aug 14, 20198.078.077.928.058.05327,150
Aug 13, 20198.018.077.897.977.971,756,043
Aug 12, 20198.098.208.058.128.12335,297
Aug 09, 20197.948.077.948.078.07543,871
Aug 08, 20197.808.027.737.967.96708,142
Aug 07, 20197.587.827.587.797.79690,190
Aug 06, 20197.667.697.527.557.551,235,959
Aug 05, 20198.028.067.887.967.96608,707
Aug 02, 20197.808.167.718.138.132,814,185
Aug 01, 20198.628.628.528.598.59424,983
Jul 31, 20198.658.718.588.588.58499,270
Jul 30, 20198.708.758.668.708.70298,650
Jul 29, 20198.508.708.508.658.65376,192
Jul 26, 20198.608.638.488.518.51601,061
Jul 25, 20198.768.778.518.638.631,062,394
Jul 24, 20198.808.818.708.808.80537,655
Jul 23, 20198.868.868.668.738.731,299,803
Jul 22, 20198.828.938.768.868.862,328,067
Jul 19, 20198.628.818.628.818.81704,967
Jul 18, 20198.708.748.608.698.691,015,157
Jul 17, 20198.548.698.548.698.69870,849
Jul 16, 20198.348.568.348.508.507,025,843
Jul 15, 20198.248.368.208.348.34399,432
Jul 12, 20198.408.468.258.308.30695,391
Jul 11, 20198.438.558.418.498.49381,171
Jul 10, 20198.428.438.348.418.411,914,710
Jul 09, 20198.198.328.198.318.31758,162
Jul 08, 20198.358.448.208.208.201,100,514
Jul 05, 20198.248.348.218.338.33434,228
Jul 04, 20198.208.238.118.228.221,009,894
Jul 03, 20198.138.238.138.188.18718,378
Jul 02, 20198.128.208.108.158.15676,188
Jul 01, 20198.108.148.058.068.06443,183
Jun 28, 20198.138.157.957.977.97711,534
Jun 27, 20198.078.168.018.098.09632,529
Jun 26, 20198.138.208.078.088.08728,729
Jun 25, 20198.018.127.998.078.071,143,653
Jun 24, 20198.188.197.958.008.001,555,630
Jun 21, 20198.128.198.028.188.181,391,783
Jun 20, 20198.108.158.058.108.101,788,879
Jun 19, 20198.008.147.938.128.12568,415
Jun 18, 20198.118.117.948.018.01858,167
Jun 17, 20198.258.258.118.118.11561,225
Jun 14, 20198.208.208.088.158.15720,270
Jun 13, 20198.258.258.088.178.171,884,755
Jun 12, 20198.188.268.058.258.251,623,434
Jun 11, 20198.238.278.148.208.201,055,301
Jun 07, 2019------
Jun 06, 20197.807.847.667.717.711,849,817
Jun 05, 20197.827.887.707.777.77667,214
Jun 04, 20197.857.857.717.797.79851,335
Jun 03, 20197.798.017.677.907.901,290,912
May 31, 20197.707.747.647.727.72404,527
May 30, 20197.807.877.707.747.741,186,443
May 29, 20197.807.907.807.857.85467,828
May 28, 20197.958.047.918.008.00515,077
May 27, 20197.908.007.897.997.99405,020
May 24, 20197.837.977.837.957.951,326,244
May 23, 20197.908.017.818.008.00704,632
May 22, 20197.877.977.857.927.921,078,852
May 21, 20197.847.927.817.877.871,466,955
May 20, 20197.907.977.727.957.951,513,669
May 17, 20197.747.927.677.877.873,361,837
May 16, 20197.407.547.347.527.522,369,037
May 15, 20197.257.367.247.347.342,041,688
May 14, 20197.397.427.247.257.251,032,745
May 13, 20197.597.637.397.447.44878,018
May 10, 20197.597.657.437.547.543,410,816
May 09, 20197.707.757.447.637.631,865,380
May 08, 20198.078.117.937.977.971,158,421
May 07, 20197.808.257.718.158.152,423,539
May 06, 20198.868.958.738.768.76576,582
May 03, 20198.998.998.808.888.88590,545
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...