Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 24-May-06 01:24:34 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 Page 25...

     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 .. Friday 3rd May 2024
Latest price with VOLUME for GNC .. Friday 3rd May 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


<< Previous 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
2009-Nov-06 Fri ### 6.72 6.48 6.57 ### ### ###
2009-Nov-05 Thu 6.78 6.78 6.78 6.78 0 0.5
2009-Nov-04 Wed 6.79 6.83 6.74 6.78 729,388 ### 37.1 37.1 0.5
2009-Nov-03 Tue 6.85 6.87 6.79 6.82 34.3 34.3 0.5
2009-Nov-02 Mon 6.81 ### 6.73 6.81 ### ### ###
2009-Oct-30 Fri ### ### 6.75 ### 940,853 3,175,378 25.1 25.1 0.0
2009-Oct-29 Thu 6.78 ### 6.75 ### ### ### 0.0
2009-Oct-28 Wed 6.89 ### 6.84 6.85 1,544,255 5,281,352 ### ### ###
2009-Oct-27 Tue ### ### 6.88 ### 19.5 19.5 0.0
2009-Oct-26 Mon ### 7.21 ### ### 1,052,157 3,793,025 70.7 70.7 0.0
2009-Oct-23 Fri 7.4 7.43 ### ### ### ### 0.0
2009-Oct-22 Thu 7.2 7.48 ### ### ### ### 0.0
2009-Oct-21 Wed ### 7.2 ### ### 1,617,286 5,822,229 ### ### 0.0
2009-Oct-20 Tue 7.25 ### ### 7.2 1,902,670 0 30.1 30.1 0.5
2009-Oct-19 Mon ### ### 7.21 7.27 37.8 37.8 ###
2009-Oct-16 Fri 7.24 ### ### ### 1,094,772 0 83.1 83.1 0.0
2009-Oct-15 Thu 7.21 7.29 ### 7.26 74.4 74.4 0.5
2009-Oct-14 Wed ### ### ### ### 1,939,880 0 61.4 61.4 0.0
2009-Oct-13 Tue ### ### ### ### 1,691,341 0 70.2 70.2 0.0
2009-Oct-12 Mon ### 7.26 ### ### 2,125,624 ### 36.0 36.0 0.0
2009-Oct-09 Fri ### 7.2 ### ### 35.4 35.4 0.0
2009-Oct-08 Thu 8.85 8.85 ### ### ### ### 0.0
2009-Oct-07 Wed ### ### ### ### 0 0.0
2009-Oct-06 Tue ### ### ### ### 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 188,726 0 ### ### 0.0
2009-Oct-02 Fri ### 8.74 8.51 ### 304,271 ### ### ### 0.0
2009-Oct-01 Thu 8.8 ### ### 8.8 377,226 0 70.3 70.3 0.6
2009-Sep-30 Wed ### ### ### ### 608,246 0 73.5 73.5 0.0
2009-Sep-29 Tue 8.7 ### 8.7 ### 645,485 2,807,859 90.5 90.5 0.0
2009-Sep-28 Mon 8.51 8.7 8.42 ### 84.2 84.2 0.0
2009-Sep-25 Fri 8.4 8.58 8.4 8.51 434,356 3,687,682 ### ### 0.6
2009-Sep-24 Thu 8.44 ### 8.25 ### ### ### 0.0
2009-Sep-23 Wed ### 8.58 8.27 8.55 ### ### ###
2009-Sep-22 Tue 8.4 8.5 8.21 ### ### ### 0.0
2009-Sep-21 Mon 8.58 ### ### ### 1,236,128 0 ### ### 0.0
2009-Sep-18 Fri 8.75 ### 8.71 8.71 ### ### 0.6
2009-Sep-17 Thu 8.74 8.84 8.71 8.75 1,200,949 10,538,327 ### ### 0.6
2009-Sep-16 Wed ### ### 8.25 8.51 767,626 3,166,457 ### ### 0.6
2009-Sep-15 Tue ### ### ### ### 618,687 0 86.9 86.9 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### 7.87 ### ### ### 0.0
2009-Sep-10 Thu 8 ### 7.84 ### 68.8 68.8 0.0
2009-Sep-09 Wed 8 ### ### ### 590,184 0 73.0 73.0 0.0
2009-Sep-08 Tue ### ### 7.78 ### 439,421 1,709,347 61.4 61.4 0.0
2009-Sep-07 Mon 7.7 ### ### ### 550,923 0 ### ### 0.0
2009-Sep-04 Fri ### ### 7.52 ### 6.2 6.2 0.0
2009-Sep-03 Thu 7.75 ### 7.74 7.89 1,096,425 ### 73.8 73.8 ###
2009-Sep-02 Wed 7.5 7.77 7.5 7.7 ### ### 0.6
2009-Sep-01 Tue 7.79 7.79 7.53 ### 23.6 23.6 0.0
2009-Aug-31 Mon 7.7 7.82 ### 7.82 999,522 ### ### ### 0.6
2009-Aug-28 Fri 7.73 7.85 7.55 7.79 631,440 4,862,088 ### ### ###
2009-Aug-27 Thu 7.77 ### 7.75 7.81 ### ### 0.6
2009-Aug-26 Wed ### 7.8 7.55 7.74 1,353,021 ### ### ### 0.6
2009-Aug-25 Tue ### ### 7.29 7.55 82.2 82.2 ###
2009-Aug-24 Mon 7.79 7.81 ### 7.5 ### ### 0.5
2009-Aug-21 Fri 7.78 7.78 7.58 ### 747,859 5,743,557 ### ### 0.0
2009-Aug-20 Thu 7.83 ### ### 7.81 447,349 0 ### ### 0.6
2009-Aug-19 Wed ### 8.22 7.8 ### 938,755 7,519,427 ### ### 0.0
2009-Aug-18 Tue 8.45 8.45 8.2 ### ### ### 0.0
2009-Aug-17 Mon ### ### 8.49 ### 215,389 914,326 ### ### 0.0
2009-Aug-14 Fri 8.48 8.7 8.43 8.7 409,277 3,505,457 82.6 82.6 ###
2009-Aug-13 Thu ### ### 8.43 8.48 249,143 ### ### ### 0.6
2009-Aug-12 Wed 8.5 ### ### 8.59 73.8 73.8 ###
2009-Aug-11 Tue 8.75 8.75 8.43 8.5 ### ### 0.6
2009-Aug-10 Mon ### ### ### 8.85 943,289 0 ### ### 0.6
2009-Aug-07 Fri ### 8.72 8.27 ### 642,723 ### ### ### 0.0
2009-Aug-06 Thu 8.46 8.5 ### ### ### ### 0.0
2009-Aug-05 Wed ### 8.51 ### 8.48 1,362,825 5,798,820 ### ### 0.6
2009-Aug-04 Tue ### ### ### ### ### ### 0.0
2009-Aug-03 Mon 8.2 ### 7.86 8 1,110,328 4,363,589 ### ### ###
2009-Jul-31 Fri 7.41 7.53 ### 7.5 635,755 ### 72.3 72.3 0.5
2009-Jul-30 Thu ### 7.42 7.29 7.4 563,620 4,145,425 ### ### 0.5
2009-Jul-29 Wed ### ### ### ### 1,017,641 0 ### ### 0.0
2009-Jul-28 Tue ### ### ### ### 326,453 0 ### ### 0.0
2009-Jul-27 Mon ### ### 7 ### 418,786 1,465,751 ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 368,442 0 ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 404,251 0 73.9 73.9 0.0
2009-Jul-22 Wed ### ### ### ### 765,226 0 73.8 73.8 0.0
2009-Jul-21 Tue ### ### ### ### 78.3 78.3 0.0
2009-Jul-20 Mon 7 ### 7 ### 576,244 2,016,854 ### ### 0.0
2009-Jul-17 Fri 7 ### ### ### 575,628 0 79.2 79.2 0.0
2009-Jul-16 Thu ### ### ### ### ### ### 0.0
2009-Jul-15 Wed ### ### ### ### 913,875 0 74.0 74.0 0.0
2009-Jul-14 Tue 6.87 ### 6.84 ### 1,243,728 4,253,549 ### ### 0.0
2009-Jul-13 Mon ### ### ### ### 829,350 0 ### ### 0.0
2009-Jul-10 Fri 6.8 ### 6.8 ### 3,283,676 ### ### ### 0.0
2009-Jul-09 Thu 6.87 ### ### 6.84 3,095,788 0 26.8 26.8 0.5
2009-Jul-08 Wed 6.8 ### 6.78 ### 91.1 91.1 0.0
2009-Jul-07 Tue ### ### 6.86 ### 464,945 ### 77.9 77.9 0.0
2009-Jul-06 Mon 7.43 7.43 ### ### ### ### 0.0
2009-Jul-03 Fri 7.4 ### 7.28 7.45 410,189 1,493,087 ### ### 0.5
2009-Jul-02 Thu 7.44 7.47 ### 7.41 121,842 455,079 ### ### ###
2009-Jul-01 Wed ### 7.47 7.27 7.43 115,772 ### 74.9 74.9 ###
2009-Jun-30 Tue 7.2 7.49 ### 7.23 210,929 789,929 71.5 71.5 ###
2009-Jun-29 Mon 7.47 7.47 7.2 7.2 ### ### 0.5
2009-Jun-26 Fri 7.55 7.57 7.48 7.53 220,826 ### ### ### 0.5
2009-Jun-25 Thu ### ### 7.44 7.55 191,676 ### 25.1 25.1 ###
2009-Jun-24 Wed 7.55 ### 7.5 ### 462,976 ### 77.2 77.2 0.0
2009-Jun-23 Tue 7.41 7.7 ### 7.55 87.8 87.8 ###
2009-Jun-22 Mon 7.48 7.57 7.4 7.57 248,324 ### ### ### ###
2009-Jun-19 Fri ### 7.5 7.24 7.47 207,976 1,532,783 ### ### ###
2009-Jun-18 Thu 7.42 7.55 ### 7.4 ### ### 0.5
2009-Jun-17 Wed ### 7.5 ### 7.45 82.4 82.4 0.5
2009-Jun-16 Tue ### 7.48 ### 7.48 230,858 ### 86.2 86.2 0.5
2009-Jun-15 Mon ### 7.47 7.27 7.45 356,056 ### 78.3 78.3 0.5
2009-Jun-12 Fri 7.4 7.44 ### ### 161,341 600,188 31.8 31.8 0.0
2009-Jun-11 Thu 7.4 7.44 ### 7.4 223,178 830,222 ### ### 0.5
2009-Jun-10 Wed ### 7.45 ### 7.45 ### ### 0.5
2009-Jun-09 Tue ### 7.49 7.24 ### 353,378 2,602,628 ### ### 0.0
2009-Jun-05 Fri 7.44 7.53 ### 7.43 114,270 430,226 35.7 35.7 ###
2009-Jun-04 Thu ### 7.7 7.43 7.54 164,658 ### 34.2 34.2 0.5
2009-Jun-03 Wed 7.52 ### 7.4 ### 143,581 531,249 ### ### 0.0
2009-Jun-02 Tue 7.4 7.58 7.4 7.54 169,183 1,267,180 ### ### 0.5
2009-Jun-01 Mon 7.2 7.4 7.2 7.4 77.8 77.8 0.5
2009-May-29 Fri ### 7.27 7 ### 523,481 ### 67.3 67.3 0.0
2009-May-28 Thu 7 ### 7 ### 206,583 723,040 ### ### 0.0
2009-May-27 Wed ### ### ### ### ### ### 0.0
2009-May-26 Tue 6.81 ### 6.77 ### 76.4 76.4 0.0
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri 7.49 7.49 7.26 ### 19.8 19.8 0.0
2009-May-21 Thu 7.5 ### 7.2 ### 25.7 25.7 0.0
2009-May-20 Wed 7.43 7.7 ### 7.4 1,719,841 6,621,387 ### ### 0.5
2009-May-19 Tue 7.5 7.5 6.89 7.29 20.1 20.1 ###
2009-May-18 Mon 7.4 7.4 7.4 7.4 0 0.5
2009-May-15 Fri ### 7.59 ### 7.4 230,288 873,942 73.5 73.5 0.5
2009-May-14 Thu 7.29 7.48 7.28 ### ### ### 0.0
2009-May-13 Wed 6.85 7.41 ### 7.2 ### ### 0.5
2009-May-12 Tue ### ### 6.75 6.85 128,955 435,223 21.9 21.9 ###
2009-May-11 Mon 7.4 7.45 ### 7.24 25.7 25.7 0.5
2009-May-08 Fri ### ### 7.27 ### 9.8 9.8 0.0
2009-May-07 Thu ### ### ### 7.45 122,824 0 68.8 68.8 0.5
2009-May-06 Wed ### ### ### ### 0 0.0
2009-May-05 Tue 7.45 7.52 7 ### 96,551 ### 11.1 11.1 0.0
2009-May-04 Mon 7.4 7.51 ### 7.4 ### ### 0.5
2009-May-01 Fri ### 7.43 ### ### 123,748 459,723 ### ### 0.0
2009-Apr-30 Thu ### 7.45 ### ### 334,624 1,246,474 ### ### 0.0
2009-Apr-29 Wed 7.47 7.5 ### ### 185,021 693,828 ### ### 0.0
2009-Apr-28 Tue 7.7 7.85 7.44 7.59 135,544 ### 25.2 25.2 0.5
2009-Apr-27 Mon ### 7.29 7 ### ### ### 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu 6.82 7.24 6.71 ### 139,456 ### 81.1 81.1 0.0
2009-Apr-22 Wed 6.7 ### ### ### ### ### 0.0
2009-Apr-21 Tue ### ### 6.51 6.7 13,184 ### ### ### 0.5
2009-Apr-20 Mon 6.45 6.89 6.45 6.89 12,852 85,722 ### ### 0.5
2009-Apr-17 Fri 6.59 ### 6.5 ### 35,980 ### ### ### 0.0
2009-Apr-16 Thu 6.5 6.59 6.25 6.59 71.7 71.7 ###
2009-Apr-15 Wed 6.52 ### ### 6.43 46,344 0 ### ### ###
2009-Apr-14 Tue 6.55 6.7 6.51 6.53 74,854 ### ### ### ###
2009-Apr-09 Thu 6.78 6.8 6.5 ### 14,957 ### ### ### 0.0
2009-Apr-08 Wed 6.89 ### 6.78 6.8 ### ### 0.5


<< Previous 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 2024-05-06 01:24:34 thru 2024-05-06 01:24:35 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000