GR Engineering Services Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.860 | 6.955 | 6.720 | 6.750 | 6.750 | 497,290 |
| 2026-10-21 | 7.200 | 7.200 | 6.880 | 6.930 | 6.930 | 736,337 |
| 2026-10-20 | 7.180 | 7.280 | 6.995 | 7.200 | 7.200 | 463,278 |
| 2026-10-19 | 7.310 | 7.310 | 7.080 | 7.200 | 7.200 | 363,317 |
| 2026-10-16 | 7.120 | 7.330 | 7.070 | 7.270 | 7.270 | 240,966 |
| 2026-10-15 | 7.460 | 7.490 | 6.930 | 6.960 | 6.960 | 943,162 |
| 2026-10-14 | 7.700 | 7.840 | 7.500 | 7.580 | 7.580 | 393,921 |
| 2026-10-13 | 7.960 | 8.080 | 7.720 | 7.720 | 7.720 | 626,970 |
| 2026-10-12 | 7.710 | 8.000 | 7.710 | 7.950 | 7.950 | 763,576 |
| 2026-10-09 | 7.600 | 7.700 | 7.400 | 7.700 | 7.700 | 423,151 |
| 2026-10-08 | 7.810 | 7.810 | 7.550 | 7.550 | 7.550 | 307,515 |
| 2026-10-07 | 7.500 | 7.900 | 7.460 | 7.810 | 7.810 | 458,990 |
| 2026-10-06 | 7.600 | 7.680 | 7.520 | 7.590 | 7.590 | 344,657 |
| 2026-10-05 | 7.430 | 7.655 | 7.310 | 7.600 | 7.600 | 368,575 |
| 2026-10-02 | 7.700 | 7.850 | 7.390 | 7.440 | 7.440 | 440,720 |
| 2026-10-01 | 7.660 | 7.780 | 7.580 | 7.620 | 7.620 | 561,158 |
| 2026-09-30 | 7.390 | 7.680 | 7.315 | 7.680 | 7.680 | 897,884 |
| 2026-09-29 | 7.560 | 7.710 | 7.320 | 7.430 | 7.430 | 691,681 |
| 2026-09-28 | 7.590 | 7.760 | 7.520 | 7.570 | 7.570 | 1,115,211 |
| 2026-09-25 | 7.640 | 7.710 | 7.540 | 7.660 | 7.660 | 528,756 |
| 2026-09-24 | 7.700 | 7.700 | 7.510 | 7.640 | 7.640 | 736,073 |
| 2026-09-23 | 7.520 | 7.775 | 7.490 | 7.700 | 7.700 | 609,098 |
| 2026-09-22 | 7.400 | 7.540 | 7.250 | 7.520 | 7.520 | 590,880 |
Page 1 of 1 · 23 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.