GR Engineering Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 3.900 | 4.170 | 3.900 | 4.160 | 3.983 | 347,863 |
| 2025-11-11 | 3.880 | 3.950 | 3.850 | 3.890 | 3.725 | 127,345 |
| 2025-11-10 | 3.895 | 3.920 | 3.830 | 3.850 | 3.686 | 113,219 |
| 2025-11-07 | 3.870 | 3.880 | 3.770 | 3.840 | 3.677 | 152,602 |
| 2025-11-06 | 3.840 | 3.950 | 3.750 | 3.870 | 3.705 | 505,743 |
| 2025-11-05 | 3.900 | 3.900 | 3.740 | 3.750 | 3.590 | 282,283 |
| 2025-11-04 | 3.650 | 3.950 | 3.650 | 3.930 | 3.763 | 524,105 |
| 2025-11-03 | 3.660 | 3.660 | 3.590 | 3.610 | 3.456 | 160,048 |
| 2025-10-31 | 3.610 | 3.660 | 3.570 | 3.660 | 3.504 | 185,058 |
| 2025-10-30 | 3.520 | 3.630 | 3.515 | 3.560 | 3.409 | 210,439 |
| 2025-10-29 | 3.440 | 3.560 | 3.430 | 3.520 | 3.370 | 220,454 |
| 2025-10-28 | 3.580 | 3.580 | 3.380 | 3.430 | 3.284 | 362,710 |
| 2025-10-27 | 3.520 | 3.620 | 3.480 | 3.600 | 3.447 | 289,236 |
| 2025-10-24 | 3.600 | 3.650 | 3.500 | 3.520 | 3.370 | 269,345 |
| 2025-10-23 | 3.450 | 3.690 | 3.290 | 3.620 | 3.466 | 494,230 |
← NewerPage 5 of 5 · 255 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.