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-May-31 02:24:07 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 5...

     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 .. Thursday 30th May 2024
Latest price with VOLUME for GNC .. Tuesday 28th 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
2022-Jan-12 Wed ### 8.25 ### 8.22 ### ### 0.6
2022-Jan-11 Tue 8.22 8.26 ### ### ### ### 0.0
2022-Jan-10 Mon 8.45 8.47 8.22 8.26 ### ### 0.6
2022-Jan-07 Fri ### 8.43 8.29 ### 1,011,687 ### ### ### 0.0
2022-Jan-06 Thu 8.51 8.7 ### ### ### ### 0.0
2022-Jan-05 Wed ### ### 8.4 8.44 ### ### 0.6
2022-Jan-04 Tue 8.4 8.46 ### 8.42 725,383 3,068,370 57.8 57.8 ###
2021-Dec-31 Fri ### ### ### 8.26 ### ### 0.6
2021-Dec-30 Thu 8.25 8.28 ### 8.25 467,679 ### ### ### ###
2021-Dec-29 Wed ### 8.28 ### 8.25 1,013,487 ### 85.4 85.4 ###
2021-Dec-24 Fri 7.88 ### 7.83 7.85 92,829 363,425 ### ### ###
2021-Dec-23 Thu 7.88 7.89 ### 7.87 ### ### 0.6
2021-Dec-22 Wed 7.58 7.83 7.57 7.81 ### ### 0.6
2021-Dec-21 Tue 7.86 7.88 ### 7.7 933,050 ### ### ### 0.6
2021-Dec-20 Mon 7.81 7.83 7.7 7.81 754,728 ### 79.8 79.8 0.6
2021-Dec-17 Fri 7.8 7.84 ### ### 1,857,884 ### ### ### 0.0
2021-Dec-16 Thu 7.74 7.79 7.59 7.77 ### ### 0.6
2021-Dec-15 Wed 7.73 7.76 ### ### ### ### 0.0
2021-Dec-14 Tue 7.5 7.81 7.43 ### ### ### 0.0
2021-Dec-13 Mon 7.43 7.59 ### 7.41 1,120,359 ### 37.9 37.9 ###
2021-Dec-10 Fri 7.43 7.43 7.21 7.29 1,154,858 ### 22.3 22.3 ###
2021-Dec-09 Thu ### ### ### 7.28 1,696,757 0 80.1 80.1 0.5
2021-Dec-08 Wed ### 7.22 ### 7.21 71.4 71.4 ###
2021-Dec-07 Tue ### ### ### ### ### ### 0.0
2021-Dec-06 Mon 6.84 ### 6.83 ### 1,969,145 ### ### ### 0.0
2021-Dec-03 Fri 6.88 ### 6.76 6.82 ### ### 0.5
2021-Dec-02 Thu ### ### 6.77 6.83 923,378 ### ### ### 0.5
2021-Dec-01 Wed 6.71 7.025 6.71 ### 91.8 91.8 0.0
2021-Nov-30 Tue 6.75 6.85 ### 6.8 1,650,543 ### ### ### 0.5
2021-Nov-29 Mon ### ### ### ### 939,182 0 55.8 55.8 0.0
2021-Nov-26 Fri 6.71 6.77 6.57 ### 1,629,447 ### ### ### 0.0
2021-Nov-25 Thu 6.75 6.8 ### 6.76 1,402,256 4,767,670 ### ### 0.5
2021-Nov-24 Wed ### ### 6.73 6.82 ### ### 0.5
2021-Nov-23 Tue ### ### ### ### 2,535,472 0 ### ### 0.0
2021-Nov-22 Mon 7.25 7.28 ### ### 18.6 18.6 0.0
2021-Nov-19 Fri ### 7.23 ### 7.2 76.9 76.9 0.5
2021-Nov-18 Thu ### 7.24 ### ### ### ### 0.0
2021-Nov-17 Wed ### ### 6.85 ### 1,964,782 6,729,378 84.0 84.0 0.0
2021-Nov-16 Tue 6.74 ### 6.74 6.87 3,050,974 10,281,782 87.6 87.6 ###
2021-Nov-15 Mon 6.8 ### 6.8 6.86 1,668,877 5,674,181 ### ### 0.5
2021-Nov-12 Fri 6.76 6.84 6.7 6.76 61.9 61.9 0.5
2021-Nov-11 Thu 6.85 ### ### ### 2,393,586 0 18.0 18.0 0.0
2021-Nov-10 Wed ### 6.75 ### ### 819,983 2,767,442 ### ### 0.0
2021-Nov-09 Tue ### 6.76 6.54 ### 71.4 71.4 0.0
2021-Nov-08 Mon 6.84 6.86 6.72 6.76 36.5 36.5 0.5
2021-Nov-05 Fri 6.71 6.85 ### 6.85 799,271 ### 83.6 83.6 ###
2021-Nov-04 Thu ### 6.8 ### 6.71 ### ### ###
2021-Nov-03 Wed 6.45 ### 6.45 ### 585,783 1,889,150 87.6 87.6 0.0
2021-Nov-02 Tue ### 6.44 ### 6.42 728,527 2,345,856 82.8 82.8 0.5
2021-Nov-01 Mon ### ### 6.24 6.26 578,078 ### ### ### 0.4
2021-Oct-29 Fri ### ### 6.26 6.28 607,222 ### 45.7 45.7 0.4
2021-Oct-28 Thu ### ### ### ### 237,659 0 ### ### 0.0
2021-Oct-27 Wed ### 6.4 6.29 ### ### ### 0.0
2021-Oct-26 Tue ### 6.44 ### ### 339,278 1,092,475 71.6 71.6 0.0
2021-Oct-25 Mon ### 6.29 ### 6.26 ### ### 0.4
2021-Oct-22 Fri 6.2 6.25 ### ### 342,946 ### ### ### 0.0
2021-Oct-21 Thu 6.29 ### ### 6.24 ### ### 0.4
2021-Oct-20 Wed 6.42 6.42 6.28 6.28 ### ### 0.4
2021-Oct-19 Tue ### 6.45 ### ### 36.3 36.3 0.0
2021-Oct-18 Mon 6.42 6.43 ### 6.41 430,058 ### 42.7 42.7 0.5
2021-Oct-15 Fri ### ### ### 6.42 ### ### 0.5
2021-Oct-14 Thu ### 6.7 6.55 6.55 20.0 20.0 0.5
2021-Oct-13 Wed 6.5 ### 6.43 ### 675,821 ### ### ### 0.0
2021-Oct-12 Tue 6.55 6.73 6.55 6.59 849,329 5,639,544 79.0 79.0 ###
2021-Oct-11 Mon 6.51 6.56 6.47 6.53 460,124 ### ### ### ###
2021-Oct-08 Fri ### 6.77 6.54 6.58 ### ### 0.5
2021-Oct-07 Thu ### ### 6.47 6.51 ### ### ###
2021-Oct-06 Wed 6.51 ### 6.45 6.53 564,370 ### 74.9 74.9 ###
2021-Oct-05 Tue ### 6.53 ### 6.52 90.3 90.3 0.5
2021-Oct-04 Mon 6.48 6.48 ### ### 377,127 ### 28.9 28.9 0.0
2021-Oct-01 Fri 6.25 ### ### ### 84.4 84.4 0.0
2021-Sep-30 Thu 6.48 6.48 6.29 ### 1,251,245 ### 17.8 17.8 0.0
2021-Sep-29 Wed ### ### ### ### ### ### 0.0
2021-Sep-28 Tue ### ### ### 6.22 659,247 0 39.2 39.2 0.4
2021-Sep-27 Mon ### ### ### ### 71.0 71.0 0.0
2021-Sep-24 Fri 6.42 6.46 ### ### 32.1 32.1 0.0
2021-Sep-23 Thu 6.27 6.42 6.27 6.41 603,072 ### ### ### 0.5
2021-Sep-22 Wed ### ### 6.24 6.26 24.7 24.7 0.4
2021-Sep-21 Tue ### ### ### ### 405,123 0 59.1 59.1 0.0
2021-Sep-20 Mon 6.58 ### 6.28 ### 901,075 2,829,375 ### ### 0.0
2021-Sep-17 Fri 6.5 ### 6.47 6.56 ### ### 0.5
2021-Sep-16 Thu 6.45 6.59 6.425 6.52 777,558 5,059,958 75.0 75.0 0.5
2021-Sep-15 Wed 6.46 ### 6.41 6.5 1,519,722 ### ### ### 0.5
2021-Sep-14 Tue 6.45 6.46 ### 6.45 616,525 1,991,375 63.0 63.0 ###
2021-Sep-13 Mon 6.49 6.54 ### 6.44 32.1 32.1 0.5
2021-Sep-10 Fri 6.4 6.46 ### 6.46 69.4 69.4 ###
2021-Sep-09 Thu ### 6.46 ### ### 970,977 3,136,255 ### ### 0.0
2021-Sep-08 Wed ### 6.52 6.25 6.4 79.1 79.1 0.5
2021-Sep-07 Tue 6.28 ### ### ### 80.2 80.2 0.0
2021-Sep-06 Mon 6.2 6.27 ### 6.25 ### ### ###
2021-Sep-03 Fri 6.26 6.27 ### ### 23.6 23.6 0.0
2021-Sep-02 Thu 6.4 6.4 ### 6.21 1,243,353 3,978,729 ### ### ###
2021-Sep-01 Wed 6.28 ### ### 6.27 ### ### 0.4
2021-Aug-31 Tue 6.25 ### 6.21 ### 75.2 75.2 0.0
2021-Aug-30 Mon 6.21 6.27 ### 6.26 532,025 ### ### ### 0.4
2021-Aug-27 Fri ### 6.21 ### 6.2 466,726 1,449,184 71.6 71.6 0.4
2021-Aug-26 Thu ### ### ### ### 499,472 0 ### ### 0.0
2021-Aug-25 Wed ### ### ### ### 515,947 0 ### ### 0.0
2021-Aug-24 Tue ### ### ### ### ### ### 0.0
2021-Aug-23 Mon ### ### ### ### ### ### 0.0
2021-Aug-20 Fri ### ### ### ### 681,026 0 50.1 50.1 0.0
2021-Aug-19 Thu ### ### ### ### 32.0 32.0 0.0
2021-Aug-18 Wed 6.2 6.21 ### ### ### ### 0.0
2021-Aug-17 Tue ### ### ### ### 647,249 0 48.3 48.3 0.0
2021-Aug-16 Mon ### 6.28 ### ### 50.7 50.7 0.0
2021-Aug-13 Fri ### 6.23 ### ### 2,273,346 7,081,472 24.7 24.7 0.0
2021-Aug-12 Thu ### ### ### ### 4,696,587 0 80.9 80.9 0.0
2021-Aug-11 Wed ### 5.485 ### 5.47 924,285 2,534,851 78.5 78.5 ###
2021-Aug-10 Tue ### ### ### ### ### ### 0.0
2021-Aug-09 Mon ### 5.4 5.26 ### 1,160,349 ### ### ### 0.0
2021-Aug-06 Fri ### 5.41 ### ### 831,553 2,249,350 ### ### 0.0
2021-Aug-05 Thu ### 5.41 5.29 ### ### ### 0.0
2021-Aug-04 Wed ### 5.42 ### 5.41 ### ### ###
2021-Aug-03 Tue 5.25 ### 5.22 ### 84.3 84.3 0.0
2021-Aug-02 Mon 5.24 ### 5.225 5.26 ### ### 0.4
2021-Jul-30 Fri 5.28 5.28 5.21 5.23 ### ### ###
2021-Jul-29 Thu 5.21 ### 5.21 5.28 787,375 ### 74.8 74.8 0.4
2021-Jul-28 Wed ### ### ### 5.21 1,035,652 0 24.1 24.1 0.4
2021-Jul-27 Tue 5.4 5.42 5.25 5.27 1,011,226 ### ### ### ###
2021-Jul-26 Mon ### 5.45 ### 5.41 79.2 79.2 ###
2021-Jul-23 Fri ### 5.41 5.28 ### 523,784 2,799,625 ### ### 0.0
2021-Jul-22 Thu 5.29 ### 5.26 ### 74.6 74.6 0.0
2021-Jul-21 Wed 5.26 5.29 ### 5.23 720,026 ### ### ### ###
2021-Jul-20 Tue 5.2 ### ### 5.26 884,627 0 80.0 80.0 0.4
2021-Jul-19 Mon 5.2 5.24 ### 5.22 ### ### 0.4
2021-Jul-16 Fri 5.25 ### 5.155 5.22 835,551 ### 30.4 30.4 0.4
2021-Jul-15 Thu ### 5.275 ### 5.24 84.7 84.7 0.4
2021-Jul-14 Wed 5.23 5.26 ### ### 681,871 1,793,320 25.2 25.2 0.0
2021-Jul-13 Tue ### 5.25 ### 5.2 ### ### ###
2021-Jul-12 Mon ### ### ### ### ### ### 0.0
2021-Jul-09 Fri ### ### ### ### ### ### 0.0
2021-Jul-08 Thu ### 5.145 ### ### ### ### 0.0
2021-Jul-07 Wed ### ### ### ### 1,070,643 0 69.1 69.1 0.0
2021-Jul-06 Tue ### ### ### ### 45.8 45.8 0.0
2021-Jul-05 Mon ### ### ### ### 845,977 0 80.1 80.1 0.0
2021-Jul-02 Fri ### ### ### ### 672,526 0 20.6 20.6 0.0
2021-Jul-01 Thu 5.21 5.27 ### ### 830,520 2,188,420 19.4 19.4 0.0
2021-Jun-30 Wed 5.2 5.22 ### ### 29.9 29.9 0.0
2021-Jun-29 Tue ### ### 5.075 ### 72.1 72.1 0.0
2021-Jun-28 Mon 5.23 5.23 ### ### ### ### 0.0
2021-Jun-25 Fri 5.28 ### 5.26 5.27 ### ### ###
2021-Jun-24 Thu 5.24 ### 5.2 5.27 71.7 71.7 ###
2021-Jun-23 Wed ### 5.23 ### 5.22 ### ### 0.4
2021-Jun-22 Tue 5.24 5.24 ### ### 24.2 24.2 0.0
2021-Jun-21 Mon ### ### ### ### 615,383 0 87.5 87.5 0.0
2021-Jun-18 Fri ### ### ### ### ### ### 0.0
2021-Jun-17 Thu ### ### ### ### 1,573,288 0 ### ### 0.0
2021-Jun-16 Wed ### 5.24 ### 5.21 772,687 ### ### ### 0.4
2021-Jun-15 Tue 5.24 5.24 5.155 ### 1,089,980 5,665,171 39.0 39.0 0.0
2021-Jun-11 Fri 5.22 5.27 ### ### 823,979 2,171,184 25.3 25.3 0.0


<< 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 2024-05-31 02:24:07 thru 2024-05-31 02:24:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000