Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-May-22 07:52:07 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(GNC) GRAINCORP LIMITED home page...

     Prev Section TOC    Company Info for GNC    Fundamental Next Section
Listing Code GNC
Listing Name GRAINCORP LIMITED
GICS Sector Consumer Staples Distribution & Retail
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name GRAINCORP LIMITED
ISIN Security ORDINARY FULLY PAID CLASS A
ISIN Code AU000000GNC9


Maximum Price date available .. Wednesday 21st May 2025
Latest price with VOLUME for GNC .. Wednesday 21st May 2025

GNC is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company GNC
DATE ### ### ### ### ### ###
SHARE PRICE 8.8 ### 8.48 8.27 8.28
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 20 20.41 ### ### 7.46
Earnings/Share (EPS) 0.44 0.44 0.44 0.44 ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### ### ###
Year Low 6.71 6.71 6.71 6.71 6.71
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### ###
52Week Low 6.71 6.71 6.71 6.71 6.71

     Prev Section Fundamental    News for GNC    Options Next Section

Score Company GNC for Ownership
CtrLinksDateNewsScore
1 an >2025-04-22  2025-04-23 03:06 GMT, Price
Closed at $6.48 		2
Price range $2.81 -> $15, for Dates 1998-Mar-30 Mon -> 2025-Apr-22 Tue
 
2< an >2018-12-13  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 8c
8C FRANKED @ 30%
100 %Percentage Franked
 
3< an >2018-11-29  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 8c
8C FRANKED @ 30%
100 %Percentage Franked
 
4< an >2018-11-28  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 8c
8C FRANKED @ 30%
100 %Percentage Franked
 
5< an >2018-07-16  2019-09-05 03:52 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 8c
8C FRANKED @ 30%
100 %Percentage Franked
 
6< an >2018-07-02  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 8c
8C FRANKED @ 30%
100 %Percentage Franked
 
7< an 2018-06-29  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 8c
8C FRANKED @ 30%
100 %Percentage Franked
 

     Prev Section News    Options owned by GNC    Warrants Next Section
No OPTIONS for company (GNC) GRAINCORP LIMITED.
     Prev Section Options    Warrants owned by GNC    Charting Next Section
CtrWarrant
Code		Effective
As At
Date		Type of
Warrant		Expiry
Date		RatioExerciseStyle
Eur/
Amer		IssuerReg-
istry		Notes
1 GNCKOB 2025-05-21 MINI Call ### 1 ### A CITIWARRANTS COR
2 GNCKOD 2025-05-21 MINI Call ### 1 ### A CITIWARRANTS COR
3 GNCKOE 2025-05-21 MINI Call ### 1 4.8549 A CITIWARRANTS COR
4 GNCKOF 2025-05-21 MINI Call ### 1 3.0771 A CITIWARRANTS COR
5 GNCKOG 2025-05-21 MINI Call ### 1 5.3354 A CITIWARRANTS COR
6 GNCKOP 2025-05-21 MINI Put ### 1 13.5976 A CITIWARRANTS COR
7 GNCKOQ 2025-05-21 MINI Put ### 1 ### A CITIWARRANTS COR
8 GNCKOR 2025-05-21 MINI Put ### 1 ### A CITIWARRANTS COR
9 GNCKOS 2025-05-21 MINI Put ### 1 ### A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (GNC) GRAINCORP LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 2.81 50 0.0
MAX ### 46,207,087 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for GNC

     Prev Section Weekly    Format Enhanced Daily Prices for GNC    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (GNC) GRAINCORP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.44
2025-May-21 Wed 7.58 ### ### ### ### 11,556,674 ### ### 17.3
2025-May-20 Tue 7.56 ### 7.47 7.53 986,072 7,444,843 ### 32.9 ###
2025-May-19 Mon 7.71 7.78 7.46 7.52 ### ### ### ### ###
2025-May-16 Fri 7.77 7.875 ### 7.87 ### ### 1.3 74.6 ###
2025-May-15 Thu ### 7.81 7.545 7.78 ### ### ### 84.2 ###
2025-May-14 Wed ### 7.21 ### ### 1,566,979 ### ### ### 16.3
2025-May-13 Tue ### ### 7 ### ### 5,564,849 ### 78.0 ###
2025-May-12 Mon ### 7.025 ### ### 398,440 2,788,083 ### 70.3 ###
2025-May-09 Fri ### ### ### ### 316,685 2,202,544 0.3 67.0 ###
2025-May-08 Thu ### 7 ### ### ### ### ### 60.1 15.8
2025-May-07 Wed 6.85 ### 6.77 ### ### ### ### ### 15.8
2025-May-06 Tue ### 6.86 ### 6.83 848,928 5,721,774 ### ### 15.5
2025-May-05 Mon 6.79 6.82 ### ### ### ### -1.6 ### ###
2025-May-02 Fri 6.78 6.78 6.7 6.75 858,184 ### -0.4 24.2 ###
2025-May-01 Thu ### 6.81 ### 6.76 568,279 ### 1.7 ### ###
2025-Apr-30 Wed 6.77 6.775 ### ### 666,622 ### -1.8 22.4 ###
2025-Apr-29 Tue 6.72 6.75 ### 6.75 384,482 2,577,951 0.4 ### ###
2025-Apr-28 Mon ### 6.73 ### ### ### ### ### ### ###
2025-Apr-24 Thu ### ### 6.59 ### ### 4,594,989 ### 58.9 15.0
2025-Apr-23 Wed 6.57 ### 6.54 ### 785,954 ### 0.5 69.6 ###
2025-Apr-22 Tue 6.57 6.59 6.47 6.48 481,242 ### -1.4 ### 14.7
2025-Apr-17 Thu 6.54 ### 6.54 6.57 387,576 ### 0.5 ### ###
2025-Apr-16 Wed 6.55 ### 6.53 6.53 ### 3,621,653 ### ### ###
2025-Apr-15 Tue ### ### 6.52 6.53 ### 3,866,172 -1.7 ### ###
2025-Apr-14 Mon ### ### 6.56 ### 434,683 ### ### 62.5 ###
2025-Apr-11 Fri ### 6.675 6.55 6.55 526,252 3,479,841 ### 21.3 ###
2025-Apr-10 Thu 6.71 6.81 ### 6.74 744,973 ### 0.4 ### 15.3
2025-Apr-09 Wed 6.5 6.54 6.43 6.48 ### ### ### 48.9 14.7
2025-Apr-08 Tue 6.45 ### 6.45 6.59 ### ### 2.2 ### 15.0
2025-Apr-07 Mon 6.45 6.47 ### 6.43 ### 8,765,357 ### ### ###
2025-Apr-04 Fri 6.73 6.8 ### ### 412,185 2,771,944 -1.0 44.0 ###
2025-Apr-03 Thu 6.77 6.83 ### 6.8 517,289 3,496,873 0.4 ### 15.5
2025-Apr-02 Wed 6.83 ### 6.81 6.85 371,084 ### ### 77.0 15.6
2025-Apr-01 Tue 6.85 6.87 6.81 6.82 ### ### ### ### 15.5
2025-Mar-31 Mon 6.88 ### 6.81 6.81 ### 2,513,956 ### 36.8 15.5
2025-Mar-28 Fri 6.89 ### 6.89 ### 396,077 ### 0.7 70.9 15.8
2025-Mar-27 Thu 6.84 ### 6.81 ### ### 3,363,884 1.2 ### 15.7
2025-Mar-26 Wed ### ### 6.82 6.82 641,850 4,422,346 -1.6 20.9 15.5
2025-Mar-25 Tue ### ### 6.89 ### 483,052 3,347,550 -0.3 ### ###
2025-Mar-24 Mon ### ### ### ### ### ### -1.4 28.8 15.8
2025-Mar-21 Fri ### ### ### ### ### ### 0.4 ### 16.0
2025-Mar-20 Thu ### ### ### ### 682,945 4,770,370 -0.3 25.2 ###
2025-Mar-19 Wed ### ### ### ### 783,028 ### ### 69.8 15.8
2025-Mar-18 Tue ### ### 6.89 ### 762,256 5,286,245 0.1 ### 15.8
2025-Mar-17 Mon 6.79 ### 6.79 6.88 532,047 ### 1.3 ### ###
2025-Mar-14 Fri ### 6.76 ### 6.76 828,087 5,548,182 1.0 ### ###
2025-Mar-13 Thu 6.73 6.78 6.53 ### ### ### ### 32.6 15.2
2025-Mar-12 Wed 6.87 ### 6.78 6.82 ### ### -0.7 ### 15.5
2025-Mar-11 Tue 6.89 ### 6.855 ### ### 5,270,784 ### ### ###
2025-Mar-10 Mon ### ### ### ### 530,077 3,702,587 ### ### 15.8
2025-Mar-07 Fri 6.87 ### 6.84 ### 813,323 ### ### ### 15.8
2025-Mar-06 Thu 6.87 ### 6.82 6.84 ### ### ### ### 15.5
2025-Mar-05 Wed ### ### 6.81 6.82 862,125 5,931,420 -1.2 ### 15.5
2025-Mar-04 Tue ### ### 6.87 ### 1,250,148 8,663,525 ### ### 15.8
2025-Mar-03 Mon ### ### 6.88 ### 593,425 ### 0.3 66.6 ###
2025-Feb-28 Fri ### ### ### ### ### 7,327,579 ### 40.3 15.8
2025-Feb-27 Thu 6.88 ### 6.88 ### 920,081 ### 2.2 81.1 16.0
2025-Feb-26 Wed ### ### 6.81 6.89 ### ### ### 35.5 ###
2025-Feb-25 Tue 6.86 ### 6.83 6.88 1,306,846 ### ### 73.6 ###
2025-Feb-24 Mon ### 7 6.83 6.86 1,103,224 ### ### ### ###
2025-Feb-21 Fri 6.8 ### 6.79 ### ### 8,428,878 ### ### 15.8
2025-Feb-20 Thu 6.83 6.85 ### 6.78 ### 10,370,877 ### ### ###
2025-Feb-19 Wed ### ### 6.83 6.85 ### ### -1.7 ### 15.6
2025-Feb-18 Tue ### ### ### ### ### 5,232,846 -0.4 ### ###
2025-Feb-17 Mon ### ### ### ### 1,533,479 10,765,022 -0.4 ### 16.0
2025-Feb-14 Fri ### 7.2 7 ### ### ### ### 19.6 ###
2025-Feb-13 Thu ### 7.2 6.75 7 ### 29,366,221 ### 19.6 ###
2025-Feb-12 Wed ### ### ### 7.4 ### ### ### ### 16.8
2025-Feb-11 Tue 7.49 7.49 ### ### 496,575 ### ### 23.1 16.8
2025-Feb-10 Mon ### 7.49 7.355 7.47 470,172 3,489,851 ### 78.8 17.0
2025-Feb-07 Fri 7.42 7.45 ### ### 663,359 ### ### ### 16.8
2025-Feb-06 Thu ### 7.41 ### 7.41 589,988 ### 0.3 66.5 ###
2025-Feb-05 Wed ### 7.4 ### ### 770,886 ### 0.5 70.0 16.8
2025-Feb-04 Tue 7.41 7.49 7.27 ### ### ### -1.1 27.9 ###
2025-Feb-03 Mon 7.46 7.46 7.375 7.44 ### 15,513,078 ### 46.5 ###
2025-Jan-31 Fri 7.48 ### 7.44 7.53 980,579 ### ### ### ###
2025-Jan-30 Thu ### 7.52 ### 7.5 ### 5,131,627 2.5 87.8 17.0
2025-Jan-29 Wed 7.28 ### 7.23 ### ### 5,090,881 0.7 ### ###
2025-Jan-28 Tue 7.27 ### 7.26 7.28 ### ### ### ### 16.5
2025-Jan-24 Fri 7.26 ### 7.225 ### ### 2,866,442 ### ### ###
2025-Jan-23 Thu ### ### 7.21 7.25 797,542 5,814,081 ### ### 16.5
2025-Jan-22 Wed ### 7.4 ### ### 426,783 3,138,988 -1.1 26.8 ###
2025-Jan-21 Tue ### 7.41 ### ### 686,183 ### ### 66.6 16.8
2025-Jan-20 Mon ### 7.41 ### ### ### 3,090,074 ### 72.0 16.7
2025-Jan-17 Fri ### 7.43 ### ### ### ### -0.5 ### ###
2025-Jan-16 Thu 7.42 7.45 ### ### ### ### ### ### 16.7
2025-Jan-15 Wed ### 7.42 ### ### ### ### ### 72.1 16.7
2025-Jan-14 Tue 7.29 ### 7.24 ### ### 4,058,029 0.5 70.6 ###
2025-Jan-13 Mon ### 7.46 7.26 7.29 ### 4,935,351 -1.4 ### 16.6
2025-Jan-10 Fri ### 7.42 ### 7.4 484,674 3,575,682 0.7 77.3 16.8
2025-Jan-09 Thu 7.42 7.46 ### 7.42 597,978 ### ### ### ###
2025-Jan-08 Wed ### 7.52 ### 7.42 1,165,749 ### ### ### ###
2025-Jan-07 Tue ### 7.45 ### ### 753,645 ### 0.3 ### ###
2025-Jan-06 Mon 7.42 7.44 ### ### ### ### -1.5 ### ###
2025-Jan-03 Fri ### ### ### ### 247,784 ### -0.3 ### 16.7
2025-Jan-02 Thu ### 7.44 ### ### ### 2,498,155 0.8 ### 16.8
2024-Dec-31 Tue ### 7.4 ### ### ### 2,068,285 -0.3 ### ###
2024-Dec-30 Mon ### 7.41 7.325 7.41 384,055 2,829,525 0.7 73.2 ###
2024-Dec-27 Fri 7.42 7.44 ### ### 351,484 2,599,224 ### 21.6 16.8
2024-Dec-24 Tue ### 7.48 ### 7.42 271,170 ### ### 70.6 ###
2024-Dec-23 Mon ### 7.44 7.29 ### 627,243 4,619,644 ### ### 16.8
2024-Dec-20 Fri ### 7.49 ### 7.43 1,066,574 ### 0.5 74.9 ###
2024-Dec-19 Thu 7.29 7.42 7.285 7.42 ### 6,437,576 1.8 ### ###
2024-Dec-18 Wed 7.5 7.53 7.4 7.4 662,155 4,942,987 ### ### 16.8
2024-Dec-17 Tue 7.28 7.5 7.185 7.5 1,786,483 13,117,251 3.0 89.5 17.0
2024-Dec-16 Mon 7.45 7.46 7.27 7.29 ### 11,190,123 -2.1 ### 16.6
2024-Dec-13 Fri ### 7.49 7.355 7.44 557,543 ### 1.0 ### ###
2024-Dec-12 Thu 7.27 7.42 ### 7.4 1,804,977 13,185,356 1.8 85.9 16.8
2024-Dec-11 Wed ### ### 7.54 7.54 726,520 5,532,449 ### 20.7 ###
2024-Dec-10 Tue 7.73 7.785 7.675 ### 737,376 ### ### ### 17.5
2024-Dec-09 Mon ### 7.71 ### ### ### 4,075,378 ### 75.2 17.5
2024-Dec-06 Fri 7.73 7.77 ### ### ### 6,716,457 ### ### ###
2024-Dec-05 Thu 7.71 7.77 7.7 7.74 891,572 ### 0.4 ### ###
2024-Dec-04 Wed 7.79 ### 7.71 7.71 784,425 6,081,254 -1.0 25.2 17.5
2024-Dec-03 Tue 7.79 7.845 7.755 7.81 ### ### 0.3 ### 17.8
2024-Dec-02 Mon 7.82 7.86 7.71 7.71 926,328 ### ### 28.3 17.5
2024-Nov-29 Fri 7.83 7.87 ### 7.81 ### 4,755,940 -0.3 ### 17.8
2024-Nov-28 Thu 7.7 7.81 7.655 7.8 ### ### ### 79.4 17.7
2024-Nov-27 Wed 7.75 7.8 ### ### ### ### -0.8 ### 17.5
2024-Nov-26 Tue ### ### ### ### ### 9,503,685 0.4 ### 18.2
     Prev Section Enhanced    Basic Format Daily Prices for GNC    Bottom Next Section
Basic Prices for GNC
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-22 19:52:07 thru 2025-05-22 19:52:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000