Listing Code | GNC |
Listing Name | GRAINCORP LIMITED |
GICS Sector | Consumer Staples Distribution & Retail |
Company Listing | ASX listed company as at Fri Apr 19 11:20:15 AEST 2024 |
ISIN Name | GRAINCORP LIMITED |
ISIN Security | ORDINARY FULLY PAID CLASS A |
ISIN Code | AU000000GNC9 |
DATE | ### | ### | ### | ### | ### | ### |
---|---|---|---|---|---|---|
SHARE PRICE | 8.48 | 7.78 | ### | 7.2 | ### | ### |
MARKET CAP | ### | ### | ### | ### | ### | ### |
DIVIDEND YIELD | ||||||
Price to Earnings (PE) Price/EPS | ### | 6.86 | 7.28 | 6.49 | 6.75 | 4.75 |
Earnings/Share (EPS) | ### | ### | ### | ### | ### | 1.49 |
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 | ### | ### | ### | ### | ### |
Net Profit Margin% | ||||||
Operating Margin% | ||||||
Return on Avg Assets% | ||||||
Return on Avg Equity% | ||||||
No. Employees | ||||||
52Week High | ### | ### | ### | ### | ### | ### |
52Week Low | 6.71 | ### | ### | ### | ### | ### |
Ctr | Links | Date | News | Score |
---|---|---|---|---|
1 | an > | 2024-03-15 |   2024-03-17 05:46 GMT, Price Closed at $8 | 1 |
Price range $2.81 -> $15, for Dates 1998-Mar-30 Mon -> 2024-Mar-15 Fri   |
||||
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   |
News    Options owned by GNC    Warrants
Ctr | Warrant Code | Effective As At Date | Type of Warrant | Expiry Date | Ratio | Exercise | Style Eur/ Amer | Issuer | Reg- istry | Notes |
---|---|---|---|---|---|---|---|---|---|---|
1 | GNCKOA | ### | MINI Call | ### | 1 | 4.4425 | A | CITIWARRANTS | COR | |
2 | GNCKOB | ### | MINI Call | ### | 1 | 5.2087 | A | CITIWARRANTS | COR | |
3 | GNCKOD | ### | MINI Call | ### | 1 | 3.9476 | A | CITIWARRANTS | COR | |
4 | GNCKOE | ### | MINI Call | ### | 1 | 4.8678 | A | CITIWARRANTS | COR | |
5 | GNCKOF | ### | MINI Call | ### | 1 | ### | A | CITIWARRANTS | COR | |
6 | GNCKOG | ### | MINI Call | ### | 1 | ### | A | CITIWARRANTS | COR | |
7 | GNCKOP | ### | MINI Put | ### | 1 | ### | A | CITIWARRANTS | COR | |
8 | GNCKOQ | ### | MINI Put | ### | 1 | 13.5525 | A | CITIWARRANTS | COR | |
9 | GNCKOR | ### | MINI Put | ### | 1 | ### | A | CITIWARRANTS | COR | |
10 | GNCKOS | ### | MINI Put | ### | 1 | ### | A | CITIWARRANTS | COR |
|
|
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.11 |
---|---|---|---|---|---|---|---|---|---|
2024-Apr-19 Fri | 8.28 | 8.29 | ### | 8.28 | ### | 4,308,674 | ### | 74.7 | ### |
2024-Apr-18 Thu | ### | 8.4 | ### | ### | 472,853 | 3,948,322 | -0.1 | 31.9 | 7.5 |
2024-Apr-17 Wed | ### | ### | 8.27 | ### | 394,850 | 3,287,126 | 0.8 | 75.2 | ### |
2024-Apr-16 Tue | 8.4 | ### | ### | ### | ### | 3,006,944 | ### | ### | ### |
2024-Apr-15 Mon | 8.45 | 8.52 | ### | 8.45 | 408,658 | ### | ### | ### | 7.6 |
2024-Apr-12 Fri | ### | 8.5 | ### | 8.48 | ### | 3,941,375 | 1.1 | 74.1 | ### |
2024-Apr-11 Thu | 8.48 | 8.53 | ### | 8.47 | 603,945 | 5,106,354 | ### | 30.0 | ### |
2024-Apr-10 Wed | 8.51 | 8.57 | 8.43 | 8.51 | 981,854 | 8,345,759 | ### | 64.7 | ### |
2024-Apr-09 Tue | 8.48 | 8.57 | 8.43 | 8.5 | ### | ### | ### | 68.4 | 7.7 |
2024-Apr-08 Mon | 8.4 | 8.49 | ### | 8.48 | ### | 5,082,685 | 1.0 | 77.3 | ### |
2024-Apr-05 Fri | ### | 8.44 | ### | 8.44 | 700,249 | 5,868,086 | ### | ### | ### |
2024-Apr-04 Thu | ### | 8.47 | 8.25 | 8.47 | 1,140,278 | 9,532,724 | 2.0 | 80.5 | ### |
2024-Apr-03 Wed | 8.28 | ### | ### | 8.22 | ### | 7,689,672 | -0.7 | ### | 7.4 |
2024-Apr-02 Tue | 8.24 | 8.455 | 8.23 | 8.41 | 811,457 | 6,769,580 | ### | 80.4 | ### |
2024-Mar-28 Thu | ### | 8.24 | ### | 8.24 | 649,925 | ### | 1.2 | ### | ### |
2024-Mar-27 Wed | ### | ### | ### | ### | 318,521 | 2,578,427 | ### | ### | 7.3 |
2024-Mar-26 Tue | ### | ### | ### | ### | ### | ### | 0.8 | 77.3 | ### |
2024-Mar-25 Mon | ### | ### | ### | ### | 410,271 | 3,310,886 | ### | ### | 7.2 |
2024-Mar-22 Fri | ### | ### | ### | ### | 774,282 | 6,279,427 | ### | 32.2 | ### |
2024-Mar-21 Thu | 8.25 | 8.255 | ### | ### | 715,051 | 5,847,329 | ### | ### | 7.3 |
2024-Mar-20 Wed | ### | 8.25 | ### | ### | ### | 7,017,929 | ### | 32.3 | ### |
2024-Mar-19 Tue | ### | 8.2 | ### | ### | 635,759 | 5,179,846 | 0.2 | ### | ### |
2024-Mar-18 Mon | ### | ### | ### | ### | ### | ### | ### | 74.6 | ### |
2024-Mar-15 Fri | ### | ### | ### | 8 | 1,263,751 | 10,065,776 | 0.1 | 67.4 | 7.2 |
2024-Mar-14 Thu | ### | ### | ### | ### | ### | 5,650,255 | 0.4 | ### | 7.2 |
2024-Mar-13 Wed | ### | ### | 7.87 | 8 | 715,659 | 5,696,645 | ### | 76.4 | 7.2 |
2024-Mar-12 Tue | ### | ### | 7.85 | ### | 366,289 | 2,890,020 | 0.1 | 65.5 | ### |
2024-Mar-11 Mon | ### | ### | 7.83 | ### | ### | 2,595,322 | -0.9 | 35.0 | ### |
2024-Mar-08 Fri | ### | ### | ### | ### | ### | ### | ### | ### | ### |
2024-Mar-07 Thu | ### | ### | 7.87 | ### | 752,753 | ### | 0.9 | 73.3 | 7.2 |
2024-Mar-06 Wed | 7.77 | 7.88 | 7.75 | 7.87 | ### | ### | 1.3 | 78.2 | ### |
2024-Mar-05 Tue | 7.55 | 7.82 | 7.54 | 7.76 | ### | 7,043,788 | 2.8 | ### | ### |
2024-Mar-04 Mon | ### | ### | 7.52 | 7.53 | 311,278 | ### | -1.2 | 28.3 | ### |
2024-Mar-01 Fri | 7.8 | 7.8 | ### | ### | ### | ### | ### | ### | 6.9 |
2024-Feb-29 Thu | ### | 7.83 | ### | 7.78 | 682,059 | ### | 1.2 | 71.4 | ### |
2024-Feb-28 Wed | 7.57 | ### | 7.54 | ### | ### | ### | 1.3 | ### | ### |
2024-Feb-27 Tue | ### | 7.72 | 7.54 | 7.57 | ### | ### | -0.5 | 34.6 | ### |
2024-Feb-26 Mon | ### | 7.7 | 7.57 | ### | ### | 2,880,647 | 0.5 | ### | 6.9 |
2024-Feb-23 Fri | 7.56 | ### | 7.55 | ### | 412,687 | ### | 0.5 | ### | ### |
2024-Feb-22 Thu | 7.44 | 7.54 | 7.43 | 7.51 | ### | 3,093,640 | 0.9 | ### | 6.8 |
2024-Feb-21 Wed | 7.41 | 7.49 | ### | 7.47 | 753,028 | ### | ### | 77.8 | ### |
2024-Feb-20 Tue | ### | 7.54 | ### | 7.5 | 552,027 | 4,096,040 | ### | ### | ### |
2024-Feb-19 Mon | ### | ### | 7.29 | ### | 595,326 | ### | 0.8 | 75.4 | ### |
2024-Feb-16 Fri | 7.4 | 7.41 | 7.245 | 7.27 | 1,021,228 | 7,483,048 | -1.8 | ### | ### |
2024-Feb-15 Thu | ### | 7.45 | 7.24 | ### | ### | ### | 0.8 | ### | ### |
2024-Feb-14 Wed | 7.26 | 7.29 | ### | 7.2 | ### | 30,453,159 | -0.8 | ### | ### |
2024-Feb-13 Tue | ### | 8.22 | ### | 8.21 | ### | ### | 1.0 | ### | ### |
2024-Feb-12 Mon | 8.25 | ### | ### | ### | 425,520 | ### | -0.7 | ### | 7.4 |
2024-Feb-09 Fri | 8.5 | 8.51 | 8.26 | 8.29 | ### | 6,155,386 | -2.5 | ### | 7.5 |
2024-Feb-08 Thu | ### | ### | 8.49 | 8.54 | 452,784 | 3,880,358 | -1.3 | 22.7 | ### |
2024-Feb-07 Wed | 8.55 | ### | 8.5 | 8.59 | 876,159 | ### | ### | 69.1 | 7.7 |
2024-Feb-06 Tue | 8.23 | 8.49 | ### | 8.48 | ### | 8,789,744 | ### | ### | ### |
2024-Feb-05 Mon | ### | 8.29 | ### | 8.28 | ### | ### | 2.0 | 86.7 | ### |
2024-Feb-02 Fri | ### | ### | 8 | ### | 622,989 | ### | ### | 77.1 | ### |
2024-Feb-01 Thu | ### | ### | ### | ### | 426,321 | ### | ### | 37.7 | ### |
2024-Jan-31 Wed | 7.86 | ### | 7.86 | ### | ### | 5,694,843 | ### | ### | ### |
2024-Jan-30 Tue | ### | ### | ### | ### | ### | 4,332,825 | -0.6 | 28.8 | 7.1 |
2024-Jan-29 Mon | 7.8 | ### | 7.8 | ### | 799,976 | ### | 2.2 | ### | ### |
2024-Jan-25 Thu | 7.82 | 7.87 | 7.75 | 7.87 | 573,941 | 4,482,479 | ### | 76.5 | ### |
2024-Jan-24 Wed | 7.75 | 7.83 | 7.71 | 7.79 | ### | ### | ### | 73.4 | ### |
2024-Jan-23 Tue | ### | 7.76 | 7.555 | 7.74 | ### | 5,365,127 | 1.2 | ### | 7.0 |
2024-Jan-22 Mon | 7.5 | ### | 7.5 | ### | ### | ### | ### | ### | 6.9 |
2024-Jan-19 Fri | 7.5 | 7.51 | ### | 7.5 | ### | 4,848,683 | ### | 70.2 | ### |
2024-Jan-18 Thu | 7.42 | ### | ### | 7.46 | 651,344 | ### | ### | ### | ### |
2024-Jan-17 Wed | ### | 7.44 | 7.29 | 7.44 | ### | ### | ### | ### | 6.7 |
2024-Jan-16 Tue | ### | 7.41 | ### | ### | ### | 4,089,556 | 0.5 | ### | 6.7 |
2024-Jan-15 Mon | ### | ### | 7.2 | ### | 906,478 | 6,612,757 | 0.5 | ### | 6.7 |
2024-Jan-12 Fri | ### | ### | ### | ### | 722,422 | 5,262,844 | ### | ### | 6.6 |
2024-Jan-11 Thu | 7.27 | ### | 7.2 | ### | ### | ### | ### | 74.5 | ### |
2024-Jan-10 Wed | ### | 7.4 | 7.24 | 7.28 | ### | ### | -1.1 | 25.6 | 6.6 |
2024-Jan-09 Tue | ### | ### | ### | ### | 612,451 | 4,415,771 | 2.5 | ### | 6.6 |
2024-Jan-08 Mon | ### | ### | 7 | ### | ### | ### | ### | 41.3 | ### |
2024-Jan-05 Fri | ### | ### | ### | ### | ### | 3,543,945 | 0.3 | ### | 6.4 |
2024-Jan-04 Thu | ### | ### | ### | ### | 680,620 | 4,811,983 | -0.8 | ### | ### |
2024-Jan-03 Wed | ### | 7.225 | ### | ### | 401,751 | 2,877,541 | -0.4 | ### | ### |
2024-Jan-02 Tue | 7.25 | 7.285 | 7.2 | 7.2 | 466,443 | ### | ### | 27.3 | ### |
2023-Dec-29 Fri | ### | ### | 7.28 | 7.29 | 260,425 | ### | -0.5 | 25.4 | 6.6 |
2023-Dec-28 Thu | 7.45 | 7.45 | ### | ### | 300,372 | 2,215,243 | -1.3 | ### | ### |
2023-Dec-27 Wed | ### | 7.43 | ### | ### | ### | ### | ### | ### | ### |
2023-Dec-22 Fri | ### | ### | ### | ### | 280,128 | 2,058,240 | -0.3 | 33.6 | 6.6 |
2023-Dec-21 Thu | 7.48 | ### | 7.42 | 7.42 | ### | ### | ### | 27.4 | 6.7 |
2023-Dec-20 Wed | 7.44 | 7.5 | ### | 7.49 | 444,942 | ### | 0.7 | 69.3 | 6.7 |
2023-Dec-19 Tue | ### | 7.45 | ### | ### | ### | ### | ### | 64.7 | 6.6 |
2023-Dec-18 Mon | 7.4 | ### | ### | ### | ### | 4,070,225 | ### | ### | 6.7 |
2023-Dec-15 Fri | 7.5 | 7.5 | 7.42 | 7.43 | 1,002,757 | ### | ### | ### | ### |
2023-Dec-14 Thu | 7.54 | 7.54 | 7.44 | 7.49 | ### | 3,693,386 | ### | ### | 6.7 |
2023-Dec-13 Wed | 7.48 | 7.52 | ### | ### | ### | ### | ### | ### | 6.7 |
2023-Dec-12 Tue | 7.46 | 7.51 | 7.42 | 7.5 | ### | 2,564,974 | ### | 75.5 | ### |
2023-Dec-11 Mon | 7.49 | 7.51 | ### | 7.43 | ### | 3,466,057 | ### | 32.5 | ### |
2023-Dec-08 Fri | 7.44 | 7.485 | ### | 7.48 | 543,351 | 4,041,173 | ### | ### | 6.7 |
2023-Dec-07 Thu | 7.48 | 7.53 | 7.41 | 7.48 | 838,824 | ### | ### | 67.4 | 6.7 |
2023-Dec-06 Wed | 7.49 | 7.52 | 7.42 | 7.48 | ### | ### | ### | ### | 6.7 |
2023-Dec-05 Tue | 7.55 | 7.56 | 7.48 | 7.48 | 552,777 | 4,156,883 | -0.9 | 37.3 | 6.7 |
2023-Dec-04 Mon | 7.58 | 7.58 | 7.47 | 7.56 | 665,756 | ### | ### | 37.0 | ### |
2023-Dec-01 Fri | ### | ### | 7.44 | 7.49 | 489,841 | 3,686,053 | -1.6 | ### | 6.7 |
2023-Nov-30 Thu | 7.57 | ### | 7.47 | ### | ### | 9,952,349 | ### | 72.2 | ### |
2023-Nov-29 Wed | 7.42 | 7.56 | ### | 7.5 | 712,773 | ### | 1.1 | ### | ### |
2023-Nov-28 Tue | ### | ### | 7.84 | 7.88 | 771,646 | 6,080,570 | ### | 29.5 | ### |
2023-Nov-27 Mon | ### | ### | 7.81 | 7.86 | 584,752 | 4,599,074 | ### | ### | ### |
2023-Nov-24 Fri | 7.75 | 7.86 | 7.75 | 7.84 | ### | ### | ### | 77.6 | ### |
2023-Nov-23 Thu | ### | 7.78 | ### | 7.75 | ### | ### | 1.0 | 81.9 | 7.0 |
2023-Nov-22 Wed | 7.58 | ### | 7.53 | ### | 618,058 | ### | ### | 82.8 | 6.9 |
2023-Nov-21 Tue | 7.84 | 7.86 | 7.57 | ### | ### | ### | ### | 18.5 | ### |
2023-Nov-20 Mon | ### | ### | 7.78 | 7.78 | 865,745 | 6,809,084 | ### | 28.5 | ### |
2023-Nov-17 Fri | 7.7 | ### | 7.7 | 7.87 | 2,064,887 | 16,384,878 | ### | 83.8 | ### |
2023-Nov-16 Thu | 7.73 | ### | 7.52 | 7.55 | 1,723,941 | 13,395,021 | -2.3 | ### | ### |
2023-Nov-15 Wed | 7.45 | 7.49 | ### | 7.42 | 490,074 | 3,627,772 | ### | ### | 6.7 |
2023-Nov-14 Tue | 7.4 | 7.42 | 7.28 | 7.4 | 478,073 | ### | ### | ### | ### |
2023-Nov-13 Mon | 7.41 | 7.47 | ### | ### | ### | 2,535,420 | -0.5 | 40.0 | ### |
2023-Nov-10 Fri | 7.42 | 7.44 | 7.28 | ### | ### | 3,518,050 | ### | ### | ### |
2023-Nov-09 Thu | 7.28 | 7.43 | 7.26 | 7.42 | ### | 4,187,120 | 1.9 | ### | 6.7 |
2023-Nov-08 Wed | 7.22 | 7.29 | ### | 7.24 | 440,927 | ### | 0.3 | 66.7 | 6.5 |
2023-Nov-07 Tue | ### | 7.25 | ### | 7.25 | 706,950 | ### | 1.8 | ### | ### |
2023-Nov-06 Mon | ### | 7.26 | ### | ### | ### | ### | ### | ### | 6.5 |
2023-Nov-03 Fri | ### | 7.22 | ### | ### | 403,841 | 2,893,520 | -0.1 | ### | 6.4 |
2023-Nov-02 Thu | ### | ### | ### | ### | 404,673 | ### | ### | 68.8 | 6.3 |
2023-Nov-01 Wed | ### | ### | ### | ### | 486,720 | 3,402,172 | ### | 31.9 | ### |
2023-Oct-31 Tue | 6.87 | ### | 6.82 | ### | ### | ### | ### | ### | 6.3 |
2023-Oct-30 Mon | 6.81 | 6.85 | 6.76 | 6.8 | 320,549 | ### | -0.1 | 39.2 | ### |
2023-Oct-27 Fri | 6.8 | ### | 6.77 | 6.86 | ### | ### | 0.9 | ### | ### |