GR Engineering Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.710 | 4.820 | 4.700 | 4.740 | 4.648 | 306,806 |
| 2026-05-06 | 4.590 | 4.740 | 4.590 | 4.710 | 4.619 | 83,158 |
| 2026-05-05 | 4.610 | 4.720 | 4.560 | 4.640 | 4.550 | 167,342 |
| 2026-05-04 | 4.640 | 4.770 | 4.630 | 4.650 | 4.560 | 120,296 |
| 2026-05-01 | 4.560 | 4.700 | 4.540 | 4.600 | 4.511 | 161,784 |
| 2026-04-30 | 4.540 | 4.550 | 4.320 | 4.520 | 4.433 | 384,564 |
| 2026-04-29 | 4.510 | 4.640 | 4.490 | 4.540 | 4.452 | 218,077 |
| 2026-04-28 | 4.670 | 4.700 | 4.490 | 4.510 | 4.423 | 568,643 |
| 2026-04-27 | 4.620 | 4.690 | 4.520 | 4.680 | 4.590 | 122,089 |
| 2026-04-24 | 4.520 | 4.630 | 4.500 | 4.620 | 4.531 | 78,885 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.1300 AUD |
| 2026-03-02 | 0.1200 AUD |
| 2025-09-01 | 0.1200 AUD |
| 2025-03-04 | 0.1000 AUD |
| 2024-09-02 | 0.1000 AUD |
| 2024-03-04 | 0.0900 AUD |
| 2023-09-04 | 0.1000 AUD |
| 2023-03-02 | 0.0900 AUD |
| 2022-09-01 | 0.1000 AUD |
| 2022-03-03 | 0.0900 AUD |
| 2021-09-02 | 0.0700 AUD |
| 2021-03-11 | 0.0500 AUD |
| 2020-10-08 | 0.0400 AUD |
| 2020-03-12 | 0.0200 AUD |
| 2019-10-10 | 0.0200 AUD |
| 2019-03-13 | 0.0400 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.