ASX - Delayed Quote AUD

GR Engineering Services Limited (GNG.AX)

2.8000
+0.1100
+(4.09%)
At close: 4:10:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 12, 20252.69002.80002.69002.80002.800091,902
May 9, 20252.71002.74002.69002.69002.690068,331
May 8, 20252.76002.76002.70002.70002.7000125,336
May 7, 20252.82002.83002.75002.77002.7700138,096
May 6, 20252.86002.87002.81002.85002.850080,119
May 5, 20252.87002.90002.84002.87002.8700153,808
May 2, 20252.85002.91002.82002.83002.8300105,064
May 1, 20252.93002.93002.81002.85002.850091,340
Apr 30, 20252.87002.93002.82002.82002.8200169,174
Apr 29, 20252.84002.90002.80002.87002.8700184,452
Apr 28, 20252.80002.85002.80002.84002.840066,833
Apr 24, 20252.82002.84002.80002.81002.810082,490
Apr 23, 20252.88002.88002.81002.83002.8300135,886
Apr 22, 20252.95002.95002.80002.81002.8100247,710
Apr 17, 20252.80002.88002.80002.84002.840088,491
Apr 16, 20252.90002.93002.83002.83002.8300101,861
Apr 15, 20252.78002.92002.78002.92002.9200102,013
Apr 14, 20252.73002.78002.72002.73002.7300153,501
Apr 11, 20252.80002.80002.75002.75002.7500106,867
Apr 10, 20252.90002.95002.74002.80002.8000522,201
Apr 9, 20252.78002.81002.69002.71002.7100268,760
Apr 8, 20252.60002.84002.60002.75002.7500384,585
Apr 7, 20252.60002.66002.47002.60002.6000608,254
Apr 4, 20252.88002.90002.74002.75002.7500389,178
Apr 3, 20252.92002.96002.88002.88002.8800214,053
Apr 2, 20252.90002.96002.86002.92002.9200196,102
Apr 1, 20252.90002.93002.88002.90002.900069,080
Mar 31, 20252.98002.99002.88002.90002.9000171,329
Mar 28, 20253.03003.03002.94002.97002.9700154,091
Mar 27, 20252.97003.04002.96002.99002.9900189,354
Mar 26, 20252.91002.99002.91002.99002.9900102,586
Mar 25, 20252.92002.93002.85002.89002.8900116,825
Mar 24, 20252.87002.95002.87002.93002.930096,548
Mar 21, 20252.83002.90002.82002.87002.870082,695
Mar 20, 20252.81002.86002.81002.83002.8300103,440
Mar 19, 20252.83002.83002.78002.80002.800070,548
Mar 18, 20252.80002.85002.75002.82002.8200178,721
Mar 17, 20252.73002.81002.73002.79002.7900106,473
Mar 14, 20252.73002.75002.65002.73002.730092,670
Mar 13, 20252.55002.72002.55002.72002.7200201,817
Mar 12, 20252.70002.70002.56002.57002.5700295,826
Mar 11, 20252.79002.79002.65002.72002.7200203,935
Mar 10, 20252.78002.86002.77002.84002.8400110,388
Mar 7, 20252.86002.86002.78002.79002.7900122,410
Mar 6, 20252.85002.89002.81002.86002.860078,953
Mar 5, 20252.84003.01002.76002.81002.8100344,129
Mar 4, 2025 0.1 Dividend
Mar 4, 20253.02003.02002.82002.92002.9200336,492
Mar 3, 20253.08003.10003.02003.10003.0000340,484
Feb 28, 20253.00003.09002.97003.07002.9710627,894
Feb 27, 20252.90003.00002.88003.00002.9032324,434
Feb 26, 20252.95002.99002.87002.89002.7968250,433
Feb 25, 20252.98002.99002.88002.90002.8065267,905
Feb 24, 20252.89003.08002.86003.00002.90321,098,658
Feb 21, 20252.85002.86002.77002.86002.767729,765
Feb 20, 20252.83002.86002.78002.83002.738731,138
Feb 19, 20252.85002.90002.83002.84002.7484131,294
Feb 18, 20252.90002.91002.86002.86002.767743,275
Feb 17, 20252.89002.92002.86002.88002.7871110,142
Feb 14, 20252.90002.90002.85002.85002.758178,670
Feb 13, 20252.82002.93002.80002.93002.8355122,289
Feb 12, 20252.81002.83002.78002.83002.738766,490
Feb 11, 20252.84002.84002.80002.81002.719436,152
Feb 10, 20252.95002.95002.83002.84002.748468,569
Feb 7, 20252.90002.92002.85002.90002.806572,947
Feb 6, 20252.91002.92002.86002.89002.7968117,358
Feb 5, 20252.96002.96002.85002.90002.8065183,491
Feb 4, 20252.91002.97002.90002.97002.8742282,362
Feb 3, 20252.88002.94002.86002.91002.8161227,852
Jan 31, 20252.86002.92002.86002.87002.7774141,139
Jan 30, 20252.79002.88002.76002.87002.7774200,968
Jan 29, 20252.75002.79002.74002.78002.690386,574
Jan 28, 20252.78002.78002.70002.75002.661395,156
Jan 24, 20252.79002.79002.70002.76002.6710122,540
Jan 23, 20252.75002.81002.74002.78002.6903163,254
Jan 22, 20252.75002.78002.73002.73002.6419168,121
Jan 21, 20252.83002.84002.70002.71002.6226281,909
Jan 20, 20252.82002.85002.77002.83002.7387238,736
Jan 17, 20252.75002.82002.74002.78002.6903202,389
Jan 16, 20252.68002.75002.67002.75002.6613207,163
Jan 15, 20252.64002.70002.64002.66002.5742148,795
Jan 14, 20252.58002.68002.58002.64002.5548187,995
Jan 13, 20252.50002.58002.50002.58002.496881,086
Jan 10, 20252.55002.57002.51002.52002.438786,670
Jan 9, 20252.48002.58002.48002.56002.4774113,418
Jan 8, 20252.55002.55002.48002.48002.400084,878
Jan 7, 20252.52002.57002.50002.55002.467769,178
Jan 6, 20252.50002.55002.47002.50002.4194215,015
Jan 3, 20252.50002.52002.47002.50002.419499,436
Jan 2, 20252.47002.51002.46002.50002.419498,480
Dec 31, 20242.47002.47002.44002.47002.390315,086
Dec 30, 20242.46002.48002.43002.46002.380663,556
Dec 27, 20242.46002.53002.46002.48002.4000166,485
Dec 24, 20242.46002.46002.42002.44002.361331,309
Dec 23, 20242.43002.48002.43002.46002.380665,222
Dec 20, 20242.35002.43002.35002.43002.351697,373
Dec 19, 20242.37002.39002.31002.39002.3129126,288
Dec 18, 20242.38002.41002.34002.37002.2935112,974
Dec 17, 20242.40002.42502.32002.38002.3032208,056
Dec 16, 20242.41002.44002.35002.35002.274298,683
Dec 13, 20242.46002.47502.39002.40002.322636,701
Dec 12, 20242.38002.92002.32002.46002.3806583,563
Dec 11, 20242.35002.37002.29002.37002.2935144,149
Dec 10, 20242.35002.44002.33002.35002.2742360,684
Dec 9, 20242.35002.36502.35002.36002.283985,709
Dec 6, 20242.34002.37002.32002.35002.2742242,505
Dec 5, 20242.33002.35002.30002.32502.2500166,715
Dec 4, 20242.30002.33002.28002.33002.254891,191
Dec 3, 20242.31002.31002.25002.30002.2258152,329
Dec 2, 20242.31002.31002.23002.31002.2355107,065
Nov 29, 20242.29002.31002.24002.31002.2355101,897
Nov 28, 20242.29002.35002.26002.31002.2355296,196
Nov 27, 20242.28002.33002.26002.26002.1871314,742
Nov 26, 20242.20002.28002.19002.28002.2065235,431
Nov 25, 20242.17002.20002.17002.19002.1194124,813
Nov 22, 20242.20002.20002.16002.17002.100048,224
Nov 21, 20242.19002.20002.14002.20002.1290122,766
Nov 20, 20242.14002.19002.14002.19002.119498,525
Nov 19, 20242.17002.17002.14002.14002.071087,753
Nov 18, 20242.12002.18002.11002.15002.080667,491
Nov 15, 20242.18002.18002.11002.11002.041958,450
Nov 14, 20242.14002.18002.12002.14002.0710129,599
Nov 13, 20242.14002.18002.13002.13002.061367,705
Nov 12, 20242.15002.19002.14002.14002.0710145,540
Nov 11, 20242.09002.13002.09002.13002.061364,086
Nov 8, 20242.10002.16002.06002.06001.993599,764
Nov 7, 20242.06002.10002.05002.09002.022655,310
Nov 6, 20242.14002.15002.04002.04001.9742148,681
Nov 5, 20242.12002.13002.07002.07002.003293,084
Nov 4, 20242.15002.15002.08002.11002.0419124,414
Nov 1, 20242.11002.15002.11002.15002.080665,919
Oct 31, 20242.15002.15002.10002.11002.0419119,458
Oct 30, 20242.15002.20002.13002.13002.0613512,341
Oct 29, 20242.16002.16002.13002.14002.071059,971
Oct 28, 20242.12002.17002.10002.14002.0710157,707
Oct 25, 20242.06002.13002.05002.12002.0516290,378
Oct 24, 20242.04002.05502.03502.04001.9742117,131
Oct 23, 20242.05002.05002.03002.05001.983955,548
Oct 22, 20242.04002.05002.02002.05001.983936,865
Oct 21, 20242.07002.07002.04002.04001.974292,379
Oct 18, 20242.05002.07002.02002.05001.9839188,425
Oct 17, 20242.05002.06002.03002.06001.993593,123
Oct 16, 20242.05002.06002.03002.06001.993586,494
Oct 15, 20242.05002.06002.02002.05001.9839206,437
Oct 14, 20242.01002.06002.00002.05001.9839365,052
Oct 11, 20241.99502.01001.98002.01001.9452180,109
Oct 10, 20242.00002.01001.98001.99501.9306134,605
Oct 9, 20241.98502.02001.97502.00001.9355264,918
Oct 8, 20241.96502.00001.96501.97501.9113156,331
Oct 7, 20241.97501.98501.95001.97001.9065109,292
Oct 4, 20241.98001.98001.95501.97501.911345,644
Oct 3, 20241.98001.98001.94001.96501.901699,143
Oct 2, 20241.99502.01001.95501.97001.9065139,687
Oct 1, 20242.02002.02001.98501.99001.9258128,625
Sep 30, 20242.00002.03002.00002.02001.9548179,322
Sep 27, 20241.95002.02001.95001.99501.9306417,341
Sep 26, 20241.92001.96001.92001.94001.8774337,288
Sep 25, 20241.92001.94001.91501.92001.8581196,864
Sep 24, 20241.91001.91001.87001.91001.8484133,976
Sep 23, 20241.87501.91501.85001.91001.84841,363,502
Sep 20, 20241.77001.87501.77001.85001.7903295,478
Sep 19, 20241.77501.78501.75001.75501.6984735,547
Sep 18, 20241.76001.78001.74001.77001.712997,910
Sep 17, 20241.72501.76001.72501.76001.703256,018
Sep 16, 20241.72001.74001.72001.72501.6694119,632
Sep 13, 20241.72501.73501.71001.71001.654855,240
Sep 12, 20241.71501.73001.69501.72001.6645120,217
Sep 11, 20241.69001.72001.68001.71501.6597172,800
Sep 10, 20241.68001.69501.66501.68001.625889,892
Sep 9, 20241.66001.69001.66001.66001.6065136,137
Sep 6, 20241.71001.72001.65501.67501.6210312,095
Sep 5, 20241.71501.74001.68501.70001.6452243,928
Sep 4, 20241.78501.78501.69501.70001.6452349,131
Sep 3, 20241.74001.78001.70001.78001.7226926,855
Sep 2, 2024 0.1 Dividend
Sep 2, 20241.79501.79501.72001.73001.6742728,968
Aug 30, 20241.90001.94001.88001.90001.7419899,130
Aug 29, 20241.97001.97001.89501.91001.7511879,641
Aug 28, 20241.97001.97501.94501.95001.7878851,957
Aug 27, 20241.99502.02001.95501.97001.8061998,022
Aug 26, 20241.98001.99001.96501.97001.8061689,797
Aug 23, 20241.92001.98001.92001.96001.7969567,694
Aug 22, 20241.92001.95001.90001.91001.7511973,429
Aug 21, 20241.84001.90001.78501.85501.7007284,034
Aug 20, 20241.84001.84001.78001.80501.6548250,578
Aug 19, 20241.82501.83001.80251.82501.6732179,551
Aug 16, 20241.80501.84001.79001.81501.6640344,873
Aug 15, 20241.87501.87501.78501.80001.6503264,324
Aug 14, 20241.91001.92001.85001.86501.7098362,627
Aug 13, 20241.92001.92001.89001.91001.7511185,525
Aug 12, 20241.91001.95001.90501.91001.7511567,404
Aug 9, 20241.89001.91501.88501.90001.7419177,300
Aug 8, 20241.90501.90751.88501.89001.7328180,012
Aug 7, 20241.93001.93001.89001.89501.7374647,020
Aug 6, 20241.90001.94501.88501.91001.7511616,891
Aug 5, 20241.97001.97501.90001.92001.7603657,453
Aug 2, 20241.97501.99001.95001.97001.8061372,358
Aug 1, 20241.97501.98501.96001.97501.8107257,762
Jul 31, 20242.00002.01001.95001.97001.8061265,018
Jul 30, 20242.02002.04001.98501.98501.819982,630
Jul 29, 20242.00002.03001.97002.02001.8520181,320
Jul 26, 20242.03002.03001.98001.99001.8244344,542
Jul 25, 20242.01002.03002.00002.03001.861168,615
Jul 24, 20242.01002.03001.99501.99501.8290209,195
Jul 23, 20242.07002.07001.99002.02001.8520195,408
Jul 22, 20242.00002.05001.99002.03001.8611117,614
Jul 19, 20242.01002.02001.99001.99501.8290165,281
Jul 18, 20242.02002.04002.01002.01001.8428149,634
Jul 17, 20241.99002.05001.99002.03001.8611233,563
Jul 16, 20242.03002.03001.98501.99001.8244326,318
Jul 15, 20242.02002.07002.00002.04001.8703454,345
Jul 12, 20241.95002.06001.89502.02001.85201,120,072
Jul 11, 20242.13002.14002.11002.11001.9345147,861
Jul 10, 20242.13002.13002.10002.12001.9436269,226
Jul 9, 20242.14002.15002.11002.13001.9528325,519
Jul 8, 20242.15002.18002.13002.13001.9528129,018
Jul 5, 20242.14002.15002.12002.14001.9620118,030
Jul 4, 20242.15002.17002.13002.15001.9711111,513
Jul 3, 20242.20002.20002.13002.14001.9620153,085
Jul 2, 20242.16502.17002.14002.14001.9620167,178
Jul 1, 20242.19002.19002.13002.14001.962098,090
Jun 28, 20242.20002.20002.12002.15001.9711385,137
Jun 27, 20242.20002.22502.18002.18001.9986267,928
Jun 26, 20242.22002.24502.19002.20002.0170167,402
Jun 25, 20242.22002.25002.19002.22002.0353146,643
Jun 24, 20242.28002.29002.20002.20002.017098,545
Jun 21, 20242.19002.27002.17002.27002.0812184,529
Jun 20, 20242.19002.20002.16002.20002.017096,394
Jun 19, 20242.19002.19002.15002.19002.007821,171
Jun 18, 20242.15002.20002.13002.20002.0170129,664
Jun 17, 20242.16002.16002.13002.15001.971188,899
Jun 14, 20242.19002.19002.15002.15001.9711133,322
Jun 13, 20242.19002.19002.15002.17001.9895190,674
Jun 12, 20242.18002.19002.16002.18001.998634,352
Jun 11, 20242.20002.21002.18002.21002.026177,093
Jun 7, 20242.21002.23002.19002.22002.035389,886
Jun 6, 20242.17002.22002.16002.21002.0261240,849
Jun 5, 20242.21002.21002.15002.16001.980367,093
Jun 4, 20242.19002.21002.14002.21002.0261164,896
Jun 3, 20242.19002.20002.14002.14001.9620185,462
May 31, 20242.11002.18002.09002.17001.9895113,585
May 30, 20242.17002.17002.06002.10001.9253433,485
May 29, 20242.19002.19002.16002.18001.998681,196
May 28, 20242.20002.20002.16002.19002.0078100,350
May 27, 20242.25002.25002.20002.20002.0170204,322
May 24, 20242.24002.24002.22002.22002.035342,732
May 23, 20242.23002.25002.21002.25002.062863,738
May 22, 20242.23002.23002.21002.22002.0353111,960
May 21, 20242.22002.23002.21002.22002.0353133,449
May 20, 20242.24002.24002.22002.22002.0353121,995
May 17, 20242.24002.24002.22002.23002.0445112,607
May 16, 20242.26002.27002.22002.23002.0445123,798
May 15, 20242.26002.26002.23002.25002.062878,652
May 14, 20242.27002.27002.22002.25002.0628139,161
May 13, 20242.29002.29002.26002.26002.072084,054

Related Tickers

CST.AX Castile Resources Limited
0.0750
0.00%
 
IVR.AX Investigator Resources Limited
0.0220
0.00%
 
SFX.AX Sheffield Resources Limited
0.1700
-2.86%
 
LGM.AX Legacy Minerals Holdings Limited
0.2150
+7.50%
 
EMC.AX Everest Metals Corporation Ltd
0.1500
0.00%
 
BML.AX Boab Metals Limited
0.1600
+3.23%
 
DY6.AX DY6 Metals Ltd
0.1000
-25.93%
 
MTH.AX Mithril Silver and Gold Limited
0.3700
-1.33%
 
CRS.AX Caprice Resources Limited
0.0550
+1.85%
 
NMR.AX Native Mineral Resources Holdings Limited
0.1700
-5.56%