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

Currently Fri 24-Apr-26 05:47:51 AM AEST

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

  Company Next Section
  Limits 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 Daily Prices...

     Prev Section TOC    Company Info for GNC    Limits Next Section


Company Details for (GNC) GRAINCORP LIMITED

Listing Code GNC
Listing Name GRAINCORP LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name GRAINCORP LIMITED
ISIN Security ORDINARY FULLY PAID CLASS A
ISIN Code AU000000GNC9


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for GNC .. Wednesday 24th April 2024

GNC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2.81 50 0.0
MAX ### 46,207,087 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for GNC    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>


End of day Prices (full format),

150 Days for (GNC) GRAINCORP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.11
2024-Apr-24 Wed 8.59 ### 8.47 8.56 553,657 ### ### ### ###
2024-Apr-23 Tue 8.54 ### 8.49 8.58 ### ### 0.6
2024-Apr-22 Mon ### 8.54 ### 8.51 80.9 80.9 0.6
2024-Apr-19 Fri 8.28 8.29 ### 8.28 74.7 74.7 ###
2024-Apr-18 Thu ### 8.4 ### ### 472,853 1,985,982 31.9 31.9 0.0
2024-Apr-17 Wed ### ### 8.27 ### 394,850 ### 75.2 75.2 0.0
2024-Apr-16 Tue 8.4 ### ### ### ### ### 0.0
2024-Apr-15 Mon 8.45 8.52 ### 8.45 408,658 1,740,883 ### ### ###
2024-Apr-12 Fri ### 8.5 ### 8.48 74.1 74.1 0.6
2024-Apr-11 Thu 8.48 8.53 ### 8.47 603,945 2,575,825 30.0 30.0 ###
2024-Apr-10 Wed 8.51 8.57 8.43 8.51 981,854 8,345,759 64.7 64.7 0.6
2024-Apr-09 Tue 8.48 8.57 8.43 8.5 68.4 68.4 0.6
2024-Apr-08 Mon 8.4 8.49 ### 8.48 77.3 77.3 0.6
2024-Apr-05 Fri ### 8.44 ### 8.44 700,249 2,955,050 ### ### 0.6
2024-Apr-04 Thu ### 8.47 8.25 8.47 1,140,278 9,532,724 80.5 80.5 ###
2024-Apr-03 Wed 8.28 ### ### 8.22 ### ### 0.6
2024-Apr-02 Tue 8.24 8.455 8.23 8.41 811,457 6,769,580 80.4 80.4 ###
2024-Mar-28 Thu ### 8.24 ### 8.24 649,925 ### ### ### 0.6
2024-Mar-27 Wed ### ### ### ### 318,521 0 ### ### 0.0
2024-Mar-26 Tue ### ### ### ### 77.3 77.3 0.0
2024-Mar-25 Mon ### ### ### ### 410,271 0 ### ### 0.0
2024-Mar-22 Fri ### ### ### ### 774,282 0 32.2 32.2 0.0
2024-Mar-21 Thu 8.25 8.255 ### ### 715,051 2,951,373 ### ### 0.0
2024-Mar-20 Wed ### 8.25 ### ### 32.3 32.3 0.0
2024-Mar-19 Tue ### 8.2 ### ### 635,759 ### ### ### 0.0
2024-Mar-18 Mon ### ### ### ### 74.6 74.6 0.0
2024-Mar-15 Fri ### ### ### 8 1,263,751 0 67.4 67.4 ###
2024-Mar-14 Thu ### ### ### ### ### ### 0.0
2024-Mar-13 Wed ### ### 7.87 8 715,659 ### 76.4 76.4 ###
2024-Mar-12 Tue ### ### 7.85 ### 366,289 1,437,684 65.5 65.5 0.0
2024-Mar-11 Mon ### ### 7.83 ### 35.0 35.0 0.0
2024-Mar-08 Fri ### ### ### ### ### ### 0.0
2024-Mar-07 Thu ### ### 7.87 ### 752,753 2,962,083 73.3 73.3 0.0
2024-Mar-06 Wed 7.77 7.88 7.75 7.87 78.2 78.2 0.6
2024-Mar-05 Tue 7.55 7.82 7.54 7.76 ### ### 0.6
2024-Mar-04 Mon ### ### 7.52 7.53 311,278 ### 28.3 28.3 0.5
2024-Mar-01 Fri 7.8 7.8 ### ### ### ### 0.0
2024-Feb-29 Thu ### 7.83 ### 7.78 682,059 ### 71.4 71.4 0.6
2024-Feb-28 Wed 7.57 ### 7.54 ### ### ### 0.0
2024-Feb-27 Tue ### 7.72 7.54 7.57 34.6 34.6 ###
2024-Feb-26 Mon ### 7.7 7.57 ### ### ### 0.0
2024-Feb-23 Fri 7.56 ### 7.55 ### 412,687 ### ### ### 0.0
2024-Feb-22 Thu 7.44 7.54 7.43 7.51 ### ### ###
2024-Feb-21 Wed 7.41 7.49 ### 7.47 753,028 2,820,089 77.8 77.8 ###
2024-Feb-20 Tue ### 7.54 ### 7.5 552,027 2,081,141 ### ### 0.5
2024-Feb-19 Mon ### ### 7.29 ### 595,326 ### 75.4 75.4 0.0
2024-Feb-16 Fri 7.4 7.41 7.245 7.27 1,021,228 7,483,048 ### ### ###
2024-Feb-15 Thu ### 7.45 7.24 ### ### ### 0.0
2024-Feb-14 Wed 7.26 7.29 ### 7.2 ### ### 0.5
2024-Feb-13 Tue ### 8.22 ### 8.21 ### ### ###
2024-Feb-12 Mon 8.25 ### ### ### 425,520 0 ### ### 0.0
2024-Feb-09 Fri 8.5 8.51 8.26 8.29 ### ### 0.6
2024-Feb-08 Thu ### ### 8.49 8.54 452,784 ### 22.7 22.7 ###
2024-Feb-07 Wed 8.55 ### 8.5 8.59 876,159 3,723,675 69.1 69.1 ###
2024-Feb-06 Tue 8.23 8.49 ### 8.48 ### ### 0.6
2024-Feb-05 Mon ### 8.29 ### 8.28 86.7 86.7 ###
2024-Feb-02 Fri ### ### 8 ### 622,989 2,491,956 77.1 77.1 0.0
2024-Feb-01 Thu ### ### ### ### 426,321 0 37.7 37.7 0.0
2024-Jan-31 Wed 7.86 ### 7.86 ### ### ### 0.0
2024-Jan-30 Tue ### ### ### ### 28.8 28.8 0.0
2024-Jan-29 Mon 7.8 ### 7.8 ### 799,976 ### ### ### 0.0
2024-Jan-25 Thu 7.82 7.87 7.75 7.87 573,941 4,482,479 76.5 76.5 0.6
2024-Jan-24 Wed 7.75 7.83 7.71 7.79 73.4 73.4 ###
2024-Jan-23 Tue ### 7.76 7.555 7.74 ### ### 0.6
2024-Jan-22 Mon 7.5 ### 7.5 ### ### ### 0.0
2024-Jan-19 Fri 7.5 7.51 ### 7.5 70.2 70.2 0.5
2024-Jan-18 Thu 7.42 ### ### 7.46 651,344 0 ### ### 0.5
2024-Jan-17 Wed ### 7.44 7.29 7.44 ### ### ###
2024-Jan-16 Tue ### 7.41 ### ### ### ### 0.0
2024-Jan-15 Mon ### ### 7.2 ### 906,478 3,263,320 ### ### 0.0
2024-Jan-12 Fri ### ### ### ### 722,422 0 ### ### 0.0
2024-Jan-11 Thu 7.27 ### 7.2 ### 74.5 74.5 0.0
2024-Jan-10 Wed ### 7.4 7.24 7.28 25.6 25.6 0.5
2024-Jan-09 Tue ### ### ### ### 612,451 0 ### ### 0.0
2024-Jan-08 Mon ### ### 7 ### 41.3 41.3 0.0
2024-Jan-05 Fri ### ### ### ### ### ### 0.0
2024-Jan-04 Thu ### ### ### ### 680,620 0 ### ### 0.0
2024-Jan-03 Wed ### 7.225 ### ### 401,751 1,451,325 ### ### 0.0
2024-Jan-02 Tue 7.25 7.285 7.2 7.2 466,443 ### 27.3 27.3 0.5
2023-Dec-29 Fri ### ### 7.28 7.29 260,425 947,947 25.4 25.4 ###
2023-Dec-28 Thu 7.45 7.45 ### ### 300,372 1,118,885 ### ### 0.0
2023-Dec-27 Wed ### 7.43 ### ### ### ### 0.0
2023-Dec-22 Fri ### ### ### ### 280,128 0 33.6 33.6 0.0
2023-Dec-21 Thu 7.48 ### 7.42 7.42 27.4 27.4 0.5
2023-Dec-20 Wed 7.44 7.5 ### 7.49 444,942 ### 69.3 69.3 ###
2023-Dec-19 Tue ### 7.45 ### ### 64.7 64.7 0.0
2023-Dec-18 Mon 7.4 ### ### ### ### ### 0.0
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 ### ### ###
2023-Dec-13 Wed 7.48 7.52 ### ### ### ### 0.0
2023-Dec-12 Tue 7.46 7.51 7.42 7.5 75.5 75.5 0.5
2023-Dec-11 Mon 7.49 7.51 ### 7.43 32.5 32.5 ###
2023-Dec-08 Fri 7.44 7.485 ### 7.48 543,351 ### ### ### 0.5
2023-Dec-07 Thu 7.48 7.53 7.41 7.48 838,824 ### 67.4 67.4 0.5
2023-Dec-06 Wed 7.49 7.52 7.42 7.48 ### ### 0.5
2023-Dec-05 Tue 7.55 7.56 7.48 7.48 552,777 4,156,883 37.3 37.3 0.5
2023-Dec-04 Mon 7.58 7.58 7.47 7.56 665,756 ### 37.0 37.0 0.5
2023-Dec-01 Fri ### ### 7.44 7.49 489,841 ### ### ### ###
2023-Nov-30 Thu 7.57 ### 7.47 ### 72.2 72.2 0.0
2023-Nov-29 Wed 7.42 7.56 ### 7.5 712,773 2,694,281 ### ### 0.5
2023-Nov-28 Tue ### ### 7.84 7.88 771,646 3,024,852 29.5 29.5 0.6
2023-Nov-27 Mon ### ### 7.81 7.86 584,752 2,283,456 ### ### ###
2023-Nov-24 Fri 7.75 7.86 7.75 7.84 77.6 77.6 0.6
2023-Nov-23 Thu ### 7.78 ### 7.75 81.9 81.9 ###
2023-Nov-22 Wed 7.58 ### 7.53 ### 618,058 2,326,988 82.8 82.8 0.0
2023-Nov-21 Tue 7.84 7.86 7.57 ### 18.5 18.5 0.0
2023-Nov-20 Mon ### ### 7.78 7.78 865,745 3,367,748 28.5 28.5 0.6
2023-Nov-17 Fri 7.7 ### 7.7 7.87 2,064,887 ### 83.8 83.8 0.6
2023-Nov-16 Thu 7.73 ### 7.52 7.55 1,723,941 ### ### ### ###
2023-Nov-15 Wed 7.45 7.49 ### 7.42 490,074 1,835,327 ### ### 0.5
2023-Nov-14 Tue 7.4 7.42 7.28 7.4 478,073 ### ### ### 0.5
2023-Nov-13 Mon 7.41 7.47 ### ### 40.0 40.0 0.0
2023-Nov-10 Fri 7.42 7.44 7.28 ### ### ### 0.0
2023-Nov-09 Thu 7.28 7.43 7.26 7.42 ### ### 0.5
2023-Nov-08 Wed 7.22 7.29 ### 7.24 440,927 1,607,178 66.7 66.7 0.5
2023-Nov-07 Tue ### 7.25 ### 7.25 706,950 ### ### ### 0.5
2023-Nov-06 Mon ### 7.26 ### ### ### ### 0.0
2023-Nov-03 Fri ### 7.22 ### ### 403,841 ### ### ### 0.0
2023-Nov-02 Thu ### ### ### ### 404,673 0 68.8 68.8 0.0
2023-Nov-01 Wed ### ### ### ### 486,720 0 31.9 31.9 0.0
2023-Oct-31 Tue 6.87 ### 6.82 ### ### ### 0.0
2023-Oct-30 Mon 6.81 6.85 6.76 6.8 320,549 ### 39.2 39.2 0.5
2023-Oct-27 Fri 6.8 ### 6.77 6.86 ### ### 0.5
2023-Oct-26 Thu 6.75 6.85 ### 6.77 592,048 ### ### ### ###
2023-Oct-25 Wed ### ### 6.75 6.78 ### ### 0.5
2023-Oct-24 Tue ### ### ### 7 378,088 0 ### ### 0.5
2023-Oct-23 Mon 6.85 ### 6.85 ### ### ### 0.0
2023-Oct-20 Fri ### ### 6.85 ### 388,088 ### 24.2 24.2 0.0
2023-Oct-19 Thu ### ### ### ### 349,148 0 74.5 74.5 0.0
2023-Oct-18 Wed ### ### ### ### 479,871 0 ### ### 0.0
2023-Oct-17 Tue 6.85 ### 6.81 ### 552,371 1,880,823 87.9 87.9 0.0
2023-Oct-16 Mon 6.88 ### 6.81 6.88 ### ### ###
2023-Oct-13 Fri ### ### ### ### 366,781 0 73.1 73.1 0.0
2023-Oct-12 Thu 6.88 ### 6.88 ### 80.9 80.9 0.0
2023-Oct-11 Wed 6.88 ### 6.79 6.88 795,722 2,701,476 62.7 62.7 ###
2023-Oct-10 Tue 6.87 ### 6.82 ### ### ### 0.0
2023-Oct-09 Mon 6.83 6.89 6.76 6.84 ### ### 0.5
2023-Oct-06 Fri 6.87 6.88 6.8 6.82 ### ### 0.5
2023-Oct-05 Thu 6.84 ### 6.81 ### 246,381 838,927 75.5 75.5 0.0
2023-Oct-04 Wed 6.81 6.88 6.81 6.85 621,040 ### 81.4 81.4 ###
2023-Oct-03 Tue 6.72 ### 6.71 6.84 ### ### 0.5
2023-Oct-02 Mon ### ### 6.78 6.78 1,716,944 5,820,440 9.6 9.6 0.5
2023-Sep-29 Fri ### ### ### ### 1,045,843 0 ### ### 0.0
2023-Sep-28 Thu ### ### ### ### 35.6 35.6 0.0
2023-Sep-27 Wed ### ### ### ### 82.2 82.2 0.0
2023-Sep-26 Tue ### ### ### ### 443,950 0 40.7 40.7 0.0
2023-Sep-25 Mon ### ### ### ### ### ### 0.0
2023-Sep-22 Fri ### ### ### ### 298,782 0 74.2 74.2 0.0
2023-Sep-21 Thu ### ### ### ### 402,126 0 ### ### 0.0
2023-Sep-20 Wed ### 7.125 ### ### ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 Next >>
     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 2024-04-26 05:47:51 thru 2024-04-26 05:47:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000