OTC Markets OTCPK - Delayed Quote USD
GrainCorp Limited (GRCLF)
4.1400
0.0000
(0.00%)
At close: May 15 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| May 14, 2025 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 141,900 |
| May 13, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 200 |
| May 12, 2025 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| May 9, 2025 | 4.4500 | 4.4500 | 4.4400 | 4.4500 | 4.4500 | 7,400 |
| May 8, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| May 7, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 300 |
| May 6, 2025 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| May 5, 2025 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| May 2, 2025 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 1,800 |
| May 1, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Apr 30, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Apr 29, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Apr 28, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Apr 25, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Apr 24, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 200 |
| Apr 23, 2025 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Apr 22, 2025 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Apr 21, 2025 | 4.1700 | 4.1700 | 3.7200 | 3.7200 | 3.7200 | 2,100 |
| Apr 17, 2025 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Apr 16, 2025 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Apr 15, 2025 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3,100 |
| Apr 14, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Apr 11, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,700 |
| Apr 10, 2025 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 1,000 |
| Apr 9, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | - |
| Apr 8, 2025 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 1,600 |
| Apr 7, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 5,300 |
| Apr 4, 2025 | 4.1000 | 4.4700 | 3.8700 | 3.8700 | 3.8700 | 6,000 |
| Apr 3, 2025 | 4.1800 | 4.2100 | 4.1800 | 4.2100 | 4.2100 | 8,400 |
| Apr 2, 2025 | 4.3700 | 4.4400 | 4.3500 | 4.3500 | 4.3500 | 1,300 |
| Apr 1, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| Mar 31, 2025 | 4.0600 | 4.7500 | 4.0600 | 4.7500 | 4.7500 | 7,100 |
| Mar 28, 2025 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 400 |
| Mar 27, 2025 | 3.9100 | 4.3900 | 3.9100 | 4.3900 | 4.3900 | 10,200 |
| Mar 26, 2025 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 5,300 |
| Mar 25, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 500 |
| Mar 24, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 900 |
| Mar 21, 2025 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Mar 20, 2025 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 3,600 |
| Mar 19, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Mar 18, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Mar 17, 2025 | 4.6400 | 4.6400 | 4.0100 | 4.1600 | 4.1600 | 5,500 |
| Mar 14, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1,100 |
| Mar 13, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3,300 |
| Mar 12, 2025 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Mar 11, 2025 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 6,200 |
| Mar 10, 2025 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 3,000 |
| Mar 7, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 6, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 14,100 |
| Mar 5, 2025 | 4.1100 | 4.3700 | 4.1100 | 4.3400 | 4.3400 | 1,100 |
| Mar 4, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 1,700 |
| Mar 3, 2025 | 4.0100 | 4.3600 | 4.0100 | 4.3500 | 4.3500 | 4,000 |
| Feb 28, 2025 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 10,300 |
| Feb 27, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1,000 |
| Feb 26, 2025 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Feb 25, 2025 | 4.3500 | 4.8500 | 4.3500 | 4.8500 | 4.8500 | 1,000 |
| Feb 24, 2025 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4,000 |
| Feb 21, 2025 | 4.1000 | 4.9100 | 4.1000 | 4.3500 | 4.3500 | 4,500 |
| Feb 20, 2025 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | 4.3400 | 10,800 |
| Feb 19, 2025 | 4.5000 | 4.5000 | 4.2000 | 4.3800 | 4.3800 | 8,600 |
| Feb 18, 2025 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 400 |
| Feb 14, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 1,600 |
| Feb 13, 2025 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 2,600 |
| Feb 12, 2025 | 4.3500 | 4.3600 | 4.3500 | 4.3600 | 4.3600 | 2,500 |
| Feb 11, 2025 | 4.2300 | 4.5500 | 4.1500 | 4.5500 | 4.5500 | 102,200 |
| Feb 10, 2025 | 4.9300 | 4.9300 | 4.1900 | 4.6500 | 4.6500 | 25,500 |
| Feb 7, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 100 |
| Feb 6, 2025 | 4.6400 | 4.6400 | 4.6100 | 4.6100 | 4.6100 | 3,400 |
| Feb 5, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 8,800 |
| Feb 4, 2025 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 5,400 |
| Feb 3, 2025 | 4.4500 | 4.6700 | 4.4500 | 4.5800 | 4.5800 | 16,600 |
| Jan 31, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 24,100 |
| Jan 30, 2025 | 4.7200 | 4.7200 | 4.1700 | 4.1700 | 4.1700 | 1,200 |
| Jan 29, 2025 | 4.1000 | 4.5700 | 4.1000 | 4.5700 | 4.5700 | 1,100 |
| Jan 28, 2025 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| Jan 27, 2025 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 900 |
| Jan 24, 2025 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Jan 23, 2025 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4,100 |
| Jan 22, 2025 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Jan 21, 2025 | 4.9200 | 4.9200 | 4.6200 | 4.9200 | 4.9200 | 1,300 |
| Jan 17, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 300 |
| Jan 16, 2025 | 4.3000 | 4.7000 | 4.3000 | 4.7000 | 4.7000 | 1,000 |
| Jan 15, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Jan 14, 2025 | 4.2800 | 4.5600 | 4.2800 | 4.5600 | 4.5600 | 1,400 |
| Jan 13, 2025 | 4.2800 | 4.5800 | 4.2800 | 4.5800 | 4.5800 | 5,600 |
| Jan 10, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Jan 8, 2025 | 4.6000 | 4.7200 | 4.2800 | 4.7200 | 4.7200 | 4,400 |
| Jan 7, 2025 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 1,100 |
| Jan 6, 2025 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 200 |
| Jan 3, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Jan 2, 2025 | 4.3000 | 4.6100 | 4.3000 | 4.5800 | 4.5800 | 10,600 |
| Dec 31, 2024 | 4.1000 | 4.5100 | 4.1000 | 4.3700 | 4.3700 | 7,000 |
| Dec 30, 2024 | 4.8900 | 4.8900 | 4.5200 | 4.6700 | 4.6700 | 3,500 |
| Dec 27, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 1,600 |
| Dec 26, 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 1,200 |
| Dec 24, 2024 | 4.9200 | 4.9200 | 4.9100 | 4.9100 | 4.9100 | 11,500 |
| Dec 23, 2024 | 4.8900 | 5.1000 | 4.3500 | 5.0000 | 5.0000 | 177,600 |
| Dec 20, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Dec 19, 2024 | 4.5400 | 4.6600 | 4.5400 | 4.6600 | 4.6600 | 90,700 |
| Dec 18, 2024 | 4.9800 | 4.9800 | 4.6300 | 4.8000 | 4.8000 | 34,000 |
| Dec 17, 2024 | 4.6500 | 4.7600 | 4.6500 | 4.7600 | 4.7600 | 49,400 |
| Dec 16, 2024 | 4.9600 | 5.1600 | 4.9600 | 5.1500 | 5.1500 | 134,600 |
| Dec 13, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 700 |
| Dec 12, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 1,200 |
| Dec 11, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 200 |
| Dec 10, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 1,100 |
| Dec 9, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 400 |
| Dec 6, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Dec 5, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Dec 4, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 400 |
| Dec 3, 2024 | 4.9900 | 5.0200 | 4.9800 | 4.9800 | 4.9800 | 1,400 |
| Dec 2, 2024 | 5.1700 | 5.1700 | 5.0000 | 5.0000 | 5.0000 | 2,400 |
| Nov 29, 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 200 |
| Nov 27, 2024 | 5.2600 | 5.2600 | 5.1700 | 5.1700 | 5.1700 | 3,000 |
| Nov 26, 2024 | 5.2200 | 5.2200 | 5.1800 | 5.1800 | 5.1800 | 1,200 |
| Nov 25, 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 2,100 |
| Nov 22, 2024 | 5.2700 | 5.2700 | 5.1700 | 5.1700 | 5.1700 | 4,600 |
| Nov 21, 2024 | 5.5000 | 5.5000 | 5.1700 | 5.2300 | 5.2300 | 7,800 |
| Nov 20, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 1,600 |
| Nov 19, 2024 | 5.1700 | 5.4200 | 5.1700 | 5.2800 | 5.2800 | 3,600 |
| Nov 18, 2024 | 5.3900 | 5.3900 | 5.2400 | 5.2400 | 5.2400 | 12,300 |
| Nov 15, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 2,000 |
| Nov 14, 2024 | 5.5400 | 5.5400 | 5.5300 | 5.5300 | 5.5300 | 12,200 |
| Nov 13, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 500 |
| Nov 12, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 600 |
| Nov 11, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Nov 8, 2024 | 5.6200 | 6.0300 | 5.6000 | 5.6000 | 5.6000 | 800 |
| Nov 7, 2024 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | - |
| Nov 6, 2024 | 5.9100 | 5.9300 | 5.9100 | 5.9300 | 5.9300 | 300 |
| Nov 5, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Nov 4, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 3,100 |
| Nov 1, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | - |
| Oct 31, 2024 | 5.9800 | 5.9800 | 5.8600 | 5.8600 | 5.8600 | 2,300 |
| Oct 30, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | - |
| Oct 29, 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 1,500 |
| Oct 28, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| Oct 25, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| Oct 24, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| Oct 23, 2024 | 6.3300 | 6.3300 | 5.6800 | 6.0200 | 6.0200 | 1,300 |
| Oct 22, 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| Oct 21, 2024 | 6.0500 | 6.0500 | 5.9600 | 5.9700 | 5.9700 | 5,300 |
| Oct 18, 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | - |
| Oct 17, 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 100 |
| Oct 16, 2024 | 5.9900 | 6.0500 | 5.9900 | 6.0500 | 6.0500 | 400 |
| Oct 15, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 400 |
| Oct 14, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Oct 11, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Oct 10, 2024 | 5.9900 | 6.0400 | 5.9900 | 6.0400 | 6.0400 | 8,900 |
| Oct 9, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Oct 8, 2024 | 6.1300 | 6.1800 | 6.1300 | 6.1800 | 6.1800 | 1,900 |
| Oct 7, 2024 | 6.0800 | 6.1000 | 6.0800 | 6.1000 | 6.1000 | 6,600 |
| Oct 4, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Oct 3, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 600 |
| Oct 2, 2024 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 1,100 |
| Oct 1, 2024 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | - |
| Sep 30, 2024 | 6.2600 | 6.3300 | 6.2600 | 6.3300 | 6.3300 | 5,500 |
| Sep 27, 2024 | 6.1900 | 6.1900 | 5.7300 | 5.7300 | 5.7300 | 1,200 |
| Sep 26, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 800 |
| Sep 25, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | - |
| Sep 24, 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 200 |
| Sep 23, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Sep 20, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Sep 19, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Sep 18, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Sep 17, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 700 |
| Sep 16, 2024 | 5.7000 | 6.1900 | 5.7000 | 6.1900 | 6.1900 | 2,200 |
| Sep 13, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Sep 12, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 2,000 |
| Sep 11, 2024 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 3,400 |
| Sep 10, 2024 | 5.8600 | 5.8600 | 5.8200 | 5.8200 | 5.8200 | 1,200 |
| Sep 9, 2024 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 2,800 |
| Sep 6, 2024 | 5.7700 | 5.7700 | 5.7000 | 5.7000 | 5.7000 | 1,500 |
| Sep 5, 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| Sep 4, 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| Sep 3, 2024 | 5.8900 | 5.9700 | 5.8900 | 5.9700 | 5.9700 | 1,500 |
| Aug 30, 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 10,300 |
| Aug 29, 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 400 |
| Aug 28, 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| Aug 27, 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| Aug 26, 2024 | 5.9600 | 5.9600 | 5.3500 | 5.7900 | 5.7900 | 1,300 |
| Aug 23, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 700 |
| Aug 22, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 2,100 |
| Aug 21, 2024 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 400 |
| Aug 20, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 2,600 |
| Aug 19, 2024 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 600 |
| Aug 16, 2024 | 5.9600 | 5.9600 | 5.5100 | 5.5100 | 5.5100 | 1,100 |
| Aug 15, 2024 | 5.9200 | 6.0500 | 5.9200 | 6.0500 | 6.0500 | 400 |
| Aug 14, 2024 | 5.9100 | 5.9900 | 5.9100 | 5.9600 | 5.9600 | 6,700 |
| Aug 13, 2024 | 5.9400 | 5.9400 | 5.9300 | 5.9300 | 5.9300 | 1,000 |
| Aug 12, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 900 |
| Aug 9, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 400 |
| Aug 8, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 800 |
| Aug 7, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 3,300 |
| Aug 6, 2024 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| Aug 5, 2024 | 5.1700 | 6.0400 | 5.1700 | 6.0400 | 6.0400 | 4,400 |
| Aug 2, 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 800 |
| Aug 1, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| Jul 31, 2024 | 5.4500 | 5.8200 | 5.4200 | 5.8200 | 5.8200 | 5,400 |
| Jul 30, 2024 | 6.0200 | 6.0200 | 5.4000 | 5.6800 | 5.6800 | 1,700 |
| Jul 29, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 200 |
| Jul 26, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 200 |
| Jul 25, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 500 |
| Jul 24, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | - |
| Jul 23, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 300 |
| Jul 22, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 500 |
| Jul 19, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 600 |
| Jul 18, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 1,400 |
| Jul 17, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 1,800 |
| Jul 16, 2024 | 5.8100 | 5.8100 | 5.8000 | 5.8100 | 5.8100 | 2,900 |
| Jul 15, 2024 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 8,300 |
| Jul 12, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 400 |
| Jul 11, 2024 | 5.5700 | 5.5700 | 5.3700 | 5.3700 | 5.3700 | 3,500 |
| Jul 10, 2024 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 1,500 |
| Jul 9, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 200 |
| Jul 8, 2024 | 5.8200 | 5.9100 | 5.8200 | 5.9100 | 5.9100 | 3,000 |
| Jul 5, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 600 |
| Jul 3, 2024 | 0.229 Dividend | |||||
| Jul 3, 2024 | 5.8200 | 5.8200 | 5.5500 | 5.7200 | 5.7200 | 4,900 |
| Jul 2, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.4910 | 4,200 |
| Jul 1, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.5294 | 300 |
| Jun 28, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.7118 | - |
| Jun 27, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.7118 | - |
| Jun 26, 2024 | 5.4200 | 5.9500 | 5.4200 | 5.9500 | 5.7118 | 7,600 |
| Jun 25, 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.6254 | - |
| Jun 24, 2024 | 5.8500 | 5.8700 | 5.8500 | 5.8600 | 5.6254 | 1,500 |
| Jun 21, 2024 | 5.7100 | 5.8200 | 5.7100 | 5.8200 | 5.5870 | 700 |
| Jun 20, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.5678 | - |
| Jun 18, 2024 | 5.3200 | 5.8000 | 5.3200 | 5.8000 | 5.5678 | 800 |
| Jun 17, 2024 | 5.6900 | 5.8400 | 5.5700 | 5.7000 | 5.4718 | 1,400 |
| Jun 14, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.4910 | - |
| Jun 13, 2024 | 5.5900 | 5.7200 | 5.5900 | 5.7200 | 5.4910 | 400 |
| Jun 12, 2024 | 5.7000 | 6.0200 | 5.7000 | 6.0200 | 5.7790 | 3,300 |
| Jun 11, 2024 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 5.6542 | 400 |
| Jun 10, 2024 | 6.2500 | 6.2900 | 6.1200 | 6.1200 | 5.8750 | 3,100 |
| Jun 7, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.7598 | 1,800 |
| Jun 6, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 5.9326 | 3,800 |
| Jun 5, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 5.9326 | 4,300 |
| Jun 4, 2024 | 5.6800 | 5.8700 | 5.6500 | 5.8600 | 5.6254 | 8,300 |
| Jun 3, 2024 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.3662 | 500 |
| May 31, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.2606 | 1,600 |
| May 30, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.2606 | 900 |
| May 29, 2024 | 5.7800 | 5.7800 | 5.5300 | 5.5300 | 5.3086 | 300 |
| May 28, 2024 | 5.5300 | 5.6600 | 5.5300 | 5.6600 | 5.4334 | 4,700 |
| May 24, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1934 | - |
| May 23, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.1934 | 600 |
| May 22, 2024 | 5.4900 | 5.4900 | 5.3700 | 5.3700 | 5.1550 | 800 |
| May 21, 2024 | 5.4500 | 5.6100 | 5.4500 | 5.6100 | 5.3854 | 2,600 |
| May 20, 2024 | 5.4700 | 5.6000 | 5.4700 | 5.6000 | 5.3758 | 1,500 |
| May 17, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.1550 | - |
| May 16, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.1550 | 15,100 |
Related Tickers
9955.T The Yonkyu Co.,Ltd.
2,101.00
-0.10%
GR8.BE Grieg Seafood ASA
6.25
-0.08%
AUSSo.XC
MRUHF Maruha Nichiro Corporation
21.25
0.00%
BRIM.IC Brim hf.
61.00
+1.67%
Z85.DU Austevoll Seafood ASA
8.60
+6.83%
Z85.MU Austevoll Seafood ASA
8.61
+5.77%
ASTVF Austevoll Seafood ASA
9.30
0.00%
GR8.DU Grieg Seafood ASA
6.22
0.00%
Z85.HA Austevoll Seafood ASA
8.63
+0.35%