Graincorp Limited Class A GNC

ASX · Australia · Commercial Services

AUD 6.65-0.19 (-2.78%)

Market closed· Oct 1, 2026, 6:14 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 6.65	-2.78%	AUD 6.75	AUD 6.82	AUD 6.64	741.05K
2026-09-30	AUD 6.84	+0.88%	AUD 6.59	AUD 6.84	AUD 6.59	1.33M
2026-09-29	AUD 6.78	+2.11%	AUD 6.65	AUD 6.78	AUD 6.60	1.05M
2026-09-28	AUD 6.64	+1.07%	AUD 6.57	AUD 6.66	AUD 6.50	1.51M
2026-09-25	AUD 6.57	-1.05%	AUD 6.64	AUD 6.64	AUD 6.57	710.58K
2026-09-24	AUD 6.64	+0.91%	AUD 6.48	AUD 6.65	AUD 6.48	1.55M
2026-09-23	AUD 6.58	-1.20%	AUD 6.68	AUD 6.72	AUD 6.57	784.07K
2026-09-22	AUD 6.66	-0.89%	AUD 6.67	AUD 6.72	AUD 6.60	1.18M
2026-09-21	AUD 6.72	+2.44%	AUD 6.57	AUD 6.77	AUD 6.57	1.03M
2026-09-18	AUD 6.56	-0.46%	AUD 6.59	AUD 6.60	AUD 6.50	7.37M
2026-09-17	AUD 6.59	+1.07%	AUD 6.57	AUD 6.64	AUD 6.52	1.03M
2026-09-16	AUD 6.52	-1.51%	AUD 6.66	AUD 6.69	AUD 6.51	1.56M
2026-09-15	AUD 6.62	+1.22%	AUD 6.55	AUD 6.71	AUD 6.50	1.28M
2026-09-14	AUD 6.54	-0.15%	AUD 6.50	AUD 6.60	AUD 6.32	1.54M
2026-09-11	AUD 6.55	-1.65%	AUD 6.58	AUD 6.66	AUD 6.49	2.44M
2026-09-10	AUD 6.66	-4.03%	AUD 6.85	AUD 6.86	AUD 6.52	3.07M
2026-09-09	AUD 6.94	+0.43%	AUD 6.85	AUD 6.99	AUD 6.82	1.81M
2026-09-08	AUD 6.91	+0.88%	AUD 6.90	AUD 6.94	AUD 6.76	2.67M
2026-09-07	AUD 6.85	+0.59%	AUD 6.80	AUD 6.95	AUD 6.71	1.77M
2026-09-04	AUD 6.81	-3.13%	AUD 6.99	AUD 6.99	AUD 6.76	2.32M
2026-09-03	AUD 7.03	+1.15%	AUD 6.97	AUD 7.12	AUD 6.89	2.87M
2026-09-02	AUD 6.95	+11.02%	AUD 6.34	AUD 6.95	AUD 6.27	3.90M
2026-09-01	AUD 6.26	+1.29%	AUD 6.17	AUD 6.34	AUD 6.15	3.12M
2026-08-31	AUD 6.18	-0.80%	AUD 6.29	AUD 6.42	AUD 6.18	2.28M
2026-08-28	AUD 6.23	+2.81%	AUD 6.05	AUD 6.30	AUD 6.05	1.98M
2026-08-27	AUD 6.06	+4.48%	AUD 5.86	AUD 6.15	AUD 5.86	2.47M
2026-08-26	AUD 5.80	-2.19%	AUD 5.88	AUD 5.97	AUD 5.80	1.32M
2026-08-25	AUD 5.93	+3.49%	AUD 5.76	AUD 5.93	AUD 5.75	1.80M
2026-08-24	AUD 5.73	+2.50%	AUD 5.59	AUD 5.75	AUD 5.54	1.11M
2026-08-21	AUD 5.59	-0.36%	AUD 5.63	AUD 5.63	AUD 5.53	835.62K
2026-08-20	AUD 5.61	-0.88%	AUD 5.66	AUD 5.68	AUD 5.59	1.33M
2026-08-19	AUD 5.66	+2.72%	AUD 5.52	AUD 5.70	AUD 5.45	2.16M
2026-08-18	AUD 5.51	+1.47%	AUD 5.42	AUD 5.52	AUD 5.37	1.39M
2026-08-17	AUD 5.43	+0.56%	AUD 5.43	AUD 5.44	AUD 5.34	1.38M
2026-08-14	AUD 5.40	-0.55%	AUD 5.48	AUD 5.49	AUD 5.37	818.63K
2026-08-13	AUD 5.43	0.00%	AUD 5.45	AUD 5.53	AUD 5.40	1.53M
2026-08-12	AUD 5.43	+0.56%	AUD 5.39	AUD 5.43	AUD 5.33	1.12M
2026-08-11	AUD 5.40	-1.28%	AUD 5.46	AUD 5.46	AUD 5.27	1.48M
2026-08-10	AUD 5.47	-0.18%	AUD 5.48	AUD 5.52	AUD 5.42	662.34K
2026-08-07	AUD 5.48	+0.55%	AUD 5.45	AUD 5.52	AUD 5.41	890.19K
2026-08-06	AUD 5.45	+0.74%	AUD 5.40	AUD 5.45	AUD 5.35	916.43K
2026-08-05	AUD 5.41	-2.17%	AUD 5.53	AUD 5.61	AUD 5.41	1.74M
2026-08-04	AUD 5.53	-2.30%	AUD 5.67	AUD 5.72	AUD 5.44	1.98M
2026-08-03	AUD 5.66	+1.25%	AUD 5.53	AUD 5.68	AUD 5.46	1.00M
2026-07-31	AUD 5.59	-0.89%	AUD 5.66	AUD 5.76	AUD 5.57	1.83M
2026-07-30	AUD 5.64	-1.91%	AUD 5.75	AUD 5.77	AUD 5.64	1.81M
2026-07-29	AUD 5.75	+0.17%	AUD 5.74	AUD 5.83	AUD 5.64	2.28M
2026-07-28	AUD 5.74	+3.99%	AUD 5.48	AUD 5.77	AUD 5.45	3.11M
2026-07-27	AUD 5.52	+1.28%	AUD 5.51	AUD 5.55	AUD 5.43	1.38M
2026-07-24	AUD 5.45	+0.93%	AUD 5.40	AUD 5.48	AUD 5.33	1.27M
2026-07-23	AUD 5.40	+2.86%	AUD 5.29	AUD 5.53	AUD 5.28	2.94M
2026-07-22	AUD 5.25	0.00%	AUD 5.23	AUD 5.27	AUD 5.18	1.87M
2026-07-21	AUD 5.25	+0.38%	AUD 5.21	AUD 5.32	AUD 5.14	2.24M
2026-07-20	AUD 5.23	+4.18%	AUD 5.02	AUD 5.27	AUD 5.01	3.25M
2026-07-17	AUD 5.02	+1.01%	AUD 5.00	AUD 5.05	AUD 5.00	1.23M
2026-07-16	AUD 4.97	+1.22%	AUD 4.92	AUD 5.01	AUD 4.90	1.37M
2026-07-15	AUD 4.91	0.00%	AUD 4.91	AUD 4.93	AUD 4.85	1.21M
2026-07-14	AUD 4.91	-0.61%	AUD 4.91	AUD 4.97	AUD 4.87	1.33M
2026-07-13	AUD 4.94	+1.65%	AUD 4.87	AUD 5.00	AUD 4.85	1.32M
2026-07-10	AUD 4.86	+0.21%	AUD 4.80	AUD 4.90	AUD 4.78	1.55M
2026-07-09	AUD 4.85	+1.68%	AUD 4.75	AUD 4.87	AUD 4.72	2.49M
2026-07-08	AUD 4.77	-0.42%	AUD 4.78	AUD 4.82	AUD 4.72	957.84K
2026-07-07	AUD 4.79	+0.42%	AUD 4.77	AUD 4.86	AUD 4.76	822.79K
2026-07-06	AUD 4.77	+0.42%	AUD 4.83	AUD 4.84	AUD 4.77	1.00M
2026-07-03	AUD 4.75	-1.66%	AUD 4.85	AUD 4.88	AUD 4.75	1.30M
2026-07-02	AUD 4.83	-0.62%	AUD 4.90	AUD 4.91	AUD 4.80	1.39M
2026-07-01	AUD 4.86	-1.02%	AUD 4.81	AUD 4.90	AUD 4.72	1.73M
2026-06-30	AUD 4.91	-2.39%	AUD 5.05	AUD 5.07	AUD 4.89	2.10M
2026-06-29	AUD 5.03	+1.00%	AUD 5.01	AUD 5.09	AUD 5.00	1.61M
2026-06-26	AUD 4.98	-0.40%	AUD 5.00	AUD 5.03	AUD 4.95	1.31M
2026-06-25	AUD 5.00	+0.40%	AUD 4.99	AUD 5.07	AUD 4.99	1.29M
2026-06-24	AUD 4.98	0.00%	AUD 5.00	AUD 5.02	AUD 4.97	1.22M
2026-06-23	AUD 4.98	-1.78%	AUD 5.08	AUD 5.09	AUD 4.98	1.36M
2026-06-22	AUD 5.07	+1.20%	AUD 5.08	AUD 5.09	AUD 5.01	1.05M
2026-06-19	AUD 5.01	-1.76%	AUD 5.12	AUD 5.14	AUD 5.01	2.15M
2026-06-18	AUD 5.10	-2.67%	AUD 5.23	AUD 5.24	AUD 5.10	1.68M
2026-06-17	AUD 5.24	-0.19%	AUD 5.26	AUD 5.32	AUD 5.20	2.14M
2026-06-16	AUD 5.25	0.00%	AUD 5.22	AUD 5.31	AUD 5.17	1.53M
2026-06-15	AUD 5.25	+1.35%	AUD 5.20	AUD 5.26	AUD 5.18	1.22M
2026-06-12	AUD 5.18	+1.17%	AUD 5.22	AUD 5.22	AUD 5.14	1.40M
2026-06-11	AUD 5.12	-0.19%	AUD 5.06	AUD 5.13	AUD 5.04	1.73M
2026-06-10	AUD 5.13	+1.58%	AUD 5.01	AUD 5.16	AUD 4.97	1.39M
2026-06-09	AUD 5.05	-1.37%	AUD 5.09	AUD 5.11	AUD 5.01	1.25M
2026-06-05	AUD 5.12	+0.59%	AUD 5.15	AUD 5.19	AUD 5.06	951.56K
2026-06-04	AUD 5.09	+2.00%	AUD 4.96	AUD 5.12	AUD 4.95	1.73M
2026-06-03	AUD 4.99	+1.63%	AUD 4.99	AUD 5.06	AUD 4.93	1.58M
2026-06-02	AUD 4.91	-1.80%	AUD 5.00	AUD 5.00	AUD 4.88	1.79M
2026-06-01	AUD 5.00	+1.42%	AUD 5.05	AUD 5.05	AUD 4.93	1.84M
2026-05-29	AUD 4.93	+0.20%	AUD 4.95	AUD 5.05	AUD 4.92	2.44M
2026-05-28	AUD 4.92	-2.57%	AUD 5.05	AUD 5.05	AUD 4.92	1.80M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 6.65	-2.78%	AUD 6.75	AUD 6.82	AUD 6.64	741.05K
2026-09-30	AUD 6.84	+0.88%	AUD 6.59	AUD 6.84	AUD 6.59	1.33M
2026-09-29	AUD 6.78	+2.11%	AUD 6.65	AUD 6.78	AUD 6.60	1.05M
2026-09-28	AUD 6.64	+1.07%	AUD 6.57	AUD 6.66	AUD 6.50	1.51M
2026-09-25	AUD 6.57	-1.05%	AUD 6.64	AUD 6.64	AUD 6.57	710.58K
2026-09-24	AUD 6.64	+0.91%	AUD 6.48	AUD 6.65	AUD 6.48	1.55M
2026-09-23	AUD 6.58	-1.20%	AUD 6.68	AUD 6.72	AUD 6.57	784.07K
2026-09-22	AUD 6.66	-0.89%	AUD 6.67	AUD 6.72	AUD 6.60	1.18M
2026-09-21	AUD 6.72	+2.44%	AUD 6.57	AUD 6.77	AUD 6.57	1.03M
2026-09-18	AUD 6.56	-0.46%	AUD 6.59	AUD 6.60	AUD 6.50	7.37M
2026-09-17	AUD 6.59	+1.07%	AUD 6.57	AUD 6.64	AUD 6.52	1.03M
2026-09-16	AUD 6.52	-1.51%	AUD 6.66	AUD 6.69	AUD 6.51	1.56M
2026-09-15	AUD 6.62	+1.22%	AUD 6.55	AUD 6.71	AUD 6.50	1.28M
2026-09-14	AUD 6.54	-0.15%	AUD 6.50	AUD 6.60	AUD 6.32	1.54M
2026-09-11	AUD 6.55	-1.65%	AUD 6.58	AUD 6.66	AUD 6.49	2.44M
2026-09-10	AUD 6.66	-4.03%	AUD 6.85	AUD 6.86	AUD 6.52	3.07M
2026-09-09	AUD 6.94	+0.43%	AUD 6.85	AUD 6.99	AUD 6.82	1.81M
2026-09-08	AUD 6.91	+0.88%	AUD 6.90	AUD 6.94	AUD 6.76	2.67M
2026-09-07	AUD 6.85	+0.59%	AUD 6.80	AUD 6.95	AUD 6.71	1.77M
2026-09-04	AUD 6.81	-3.13%	AUD 6.99	AUD 6.99	AUD 6.76	2.32M
2026-09-03	AUD 7.03	+1.15%	AUD 6.97	AUD 7.12	AUD 6.89	2.87M
2026-09-02	AUD 6.95	+11.02%	AUD 6.34	AUD 6.95	AUD 6.27	3.90M
2026-09-01	AUD 6.26	+1.29%	AUD 6.17	AUD 6.34	AUD 6.15	3.12M
2026-08-31	AUD 6.18	-0.80%	AUD 6.29	AUD 6.42	AUD 6.18	2.28M
2026-08-28	AUD 6.23	+2.81%	AUD 6.05	AUD 6.30	AUD 6.05	1.98M
2026-08-27	AUD 6.06	+4.48%	AUD 5.86	AUD 6.15	AUD 5.86	2.47M
2026-08-26	AUD 5.80	-2.19%	AUD 5.88	AUD 5.97	AUD 5.80	1.32M
2026-08-25	AUD 5.93	+3.49%	AUD 5.76	AUD 5.93	AUD 5.75	1.80M
2026-08-24	AUD 5.73	+2.50%	AUD 5.59	AUD 5.75	AUD 5.54	1.11M
2026-08-21	AUD 5.59	-0.36%	AUD 5.63	AUD 5.63	AUD 5.53	835.62K
2026-08-20	AUD 5.61	-0.88%	AUD 5.66	AUD 5.68	AUD 5.59	1.33M
2026-08-19	AUD 5.66	+2.72%	AUD 5.52	AUD 5.70	AUD 5.45	2.16M
2026-08-18	AUD 5.51	+1.47%	AUD 5.42	AUD 5.52	AUD 5.37	1.39M
2026-08-17	AUD 5.43	+0.56%	AUD 5.43	AUD 5.44	AUD 5.34	1.38M
2026-08-14	AUD 5.40	-0.55%	AUD 5.48	AUD 5.49	AUD 5.37	818.63K
2026-08-13	AUD 5.43	0.00%	AUD 5.45	AUD 5.53	AUD 5.40	1.53M
2026-08-12	AUD 5.43	+0.56%	AUD 5.39	AUD 5.43	AUD 5.33	1.12M
2026-08-11	AUD 5.40	-1.28%	AUD 5.46	AUD 5.46	AUD 5.27	1.48M
2026-08-10	AUD 5.47	-0.18%	AUD 5.48	AUD 5.52	AUD 5.42	662.34K
2026-08-07	AUD 5.48	+0.55%	AUD 5.45	AUD 5.52	AUD 5.41	890.19K
2026-08-06	AUD 5.45	+0.74%	AUD 5.40	AUD 5.45	AUD 5.35	916.43K
2026-08-05	AUD 5.41	-2.17%	AUD 5.53	AUD 5.61	AUD 5.41	1.74M
2026-08-04	AUD 5.53	-2.30%	AUD 5.67	AUD 5.72	AUD 5.44	1.98M
2026-08-03	AUD 5.66	+1.25%	AUD 5.53	AUD 5.68	AUD 5.46	1.00M
2026-07-31	AUD 5.59	-0.89%	AUD 5.66	AUD 5.76	AUD 5.57	1.83M
2026-07-30	AUD 5.64	-1.91%	AUD 5.75	AUD 5.77	AUD 5.64	1.81M
2026-07-29	AUD 5.75	+0.17%	AUD 5.74	AUD 5.83	AUD 5.64	2.28M
2026-07-28	AUD 5.74	+3.99%	AUD 5.48	AUD 5.77	AUD 5.45	3.11M
2026-07-27	AUD 5.52	+1.28%	AUD 5.51	AUD 5.55	AUD 5.43	1.38M
2026-07-24	AUD 5.45	+0.93%	AUD 5.40	AUD 5.48	AUD 5.33	1.27M
2026-07-23	AUD 5.40	+2.86%	AUD 5.29	AUD 5.53	AUD 5.28	2.94M
2026-07-22	AUD 5.25	0.00%	AUD 5.23	AUD 5.27	AUD 5.18	1.87M
2026-07-21	AUD 5.25	+0.38%	AUD 5.21	AUD 5.32	AUD 5.14	2.24M
2026-07-20	AUD 5.23	+4.18%	AUD 5.02	AUD 5.27	AUD 5.01	3.25M
2026-07-17	AUD 5.02	+1.01%	AUD 5.00	AUD 5.05	AUD 5.00	1.23M
2026-07-16	AUD 4.97	+1.22%	AUD 4.92	AUD 5.01	AUD 4.90	1.37M
2026-07-15	AUD 4.91	0.00%	AUD 4.91	AUD 4.93	AUD 4.85	1.21M
2026-07-14	AUD 4.91	-0.61%	AUD 4.91	AUD 4.97	AUD 4.87	1.33M
2026-07-13	AUD 4.94	+1.65%	AUD 4.87	AUD 5.00	AUD 4.85	1.32M
2026-07-10	AUD 4.86	+0.21%	AUD 4.80	AUD 4.90	AUD 4.78	1.55M
2026-07-09	AUD 4.85	+1.68%	AUD 4.75	AUD 4.87	AUD 4.72	2.49M
2026-07-08	AUD 4.77	-0.42%	AUD 4.78	AUD 4.82	AUD 4.72	957.84K
2026-07-07	AUD 4.79	+0.42%	AUD 4.77	AUD 4.86	AUD 4.76	822.79K
2026-07-06	AUD 4.77	+0.42%	AUD 4.83	AUD 4.84	AUD 4.77	1.00M
2026-07-03	AUD 4.75	-1.66%	AUD 4.85	AUD 4.88	AUD 4.75	1.30M
2026-07-02	AUD 4.83	-0.62%	AUD 4.90	AUD 4.91	AUD 4.80	1.39M
2026-07-01	AUD 4.86	-1.02%	AUD 4.81	AUD 4.90	AUD 4.72	1.73M
2026-06-30	AUD 4.91	-2.39%	AUD 5.05	AUD 5.07	AUD 4.89	2.10M
2026-06-29	AUD 5.03	+1.00%	AUD 5.01	AUD 5.09	AUD 5.00	1.61M
2026-06-26	AUD 4.98	-0.40%	AUD 5.00	AUD 5.03	AUD 4.95	1.31M
2026-06-25	AUD 5.00	+0.40%	AUD 4.99	AUD 5.07	AUD 4.99	1.29M
2026-06-24	AUD 4.98	0.00%	AUD 5.00	AUD 5.02	AUD 4.97	1.22M
2026-06-23	AUD 4.98	-1.78%	AUD 5.08	AUD 5.09	AUD 4.98	1.36M
2026-06-22	AUD 5.07	+1.20%	AUD 5.08	AUD 5.09	AUD 5.01	1.05M
2026-06-19	AUD 5.01	-1.76%	AUD 5.12	AUD 5.14	AUD 5.01	2.15M
2026-06-18	AUD 5.10	-2.67%	AUD 5.23	AUD 5.24	AUD 5.10	1.68M
2026-06-17	AUD 5.24	-0.19%	AUD 5.26	AUD 5.32	AUD 5.20	2.14M
2026-06-16	AUD 5.25	0.00%	AUD 5.22	AUD 5.31	AUD 5.17	1.53M
2026-06-15	AUD 5.25	+1.35%	AUD 5.20	AUD 5.26	AUD 5.18	1.22M
2026-06-12	AUD 5.18	+1.17%	AUD 5.22	AUD 5.22	AUD 5.14	1.40M
2026-06-11	AUD 5.12	-0.19%	AUD 5.06	AUD 5.13	AUD 5.04	1.73M
2026-06-10	AUD 5.13	+1.58%	AUD 5.01	AUD 5.16	AUD 4.97	1.39M
2026-06-09	AUD 5.05	-1.37%	AUD 5.09	AUD 5.11	AUD 5.01	1.25M
2026-06-05	AUD 5.12	+0.59%	AUD 5.15	AUD 5.19	AUD 5.06	951.56K
2026-06-04	AUD 5.09	+2.00%	AUD 4.96	AUD 5.12	AUD 4.95	1.73M
2026-06-03	AUD 4.99	+1.63%	AUD 4.99	AUD 5.06	AUD 4.93	1.58M
2026-06-02	AUD 4.91	-1.80%	AUD 5.00	AUD 5.00	AUD 4.88	1.79M
2026-06-01	AUD 5.00	+1.42%	AUD 5.05	AUD 5.05	AUD 4.93	1.84M
2026-05-29	AUD 4.93	+0.20%	AUD 4.95	AUD 5.05	AUD 4.92	2.44M
2026-05-28	AUD 4.92	-2.57%	AUD 5.05	AUD 5.05	AUD 4.92	1.80M