Growthpoint Properties Australia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 3.620 | 3.640 | 3.580 | 3.630 | 2.645 | 369,809 |
| 2022-07-15 | 3.590 | 3.620 | 3.540 | 3.610 | 2.630 | 558,765 |
| 2022-07-14 | 3.530 | 3.570 | 3.530 | 3.540 | 2.579 | 396,512 |
| 2022-07-13 | 3.650 | 3.650 | 3.550 | 3.580 | 2.609 | 463,388 |
| 2022-07-12 | 3.640 | 3.640 | 3.550 | 3.560 | 2.594 | 371,719 |
| 2022-07-11 | 3.670 | 3.720 | 3.530 | 3.550 | 2.587 | 390,633 |
| 2022-07-08 | 3.480 | 3.570 | 3.450 | 3.560 | 2.594 | 294,772 |
| 2022-07-07 | 3.550 | 3.600 | 3.530 | 3.550 | 2.587 | 505,085 |
| 2022-07-06 | 3.470 | 3.550 | 3.470 | 3.550 | 2.587 | 706,962 |
| 2022-07-05 | 3.540 | 3.560 | 3.480 | 3.490 | 2.543 | 174,826 |
| 2022-07-04 | 3.640 | 3.660 | 3.530 | 3.540 | 2.579 | 411,686 |
| 2022-07-01 | 3.450 | 3.515 | 3.440 | 3.460 | 2.521 | 717,685 |
| 2022-06-30 | 3.530 | 3.540 | 3.410 | 3.410 | 2.485 | 1,136,879 |
| 2022-06-29 | 3.550 | 3.555 | 3.510 | 3.510 | 2.558 | 582,546 |
| 2022-06-28 | 3.560 | 3.680 | 3.520 | 3.680 | 2.606 | 721,156 |
| 2022-06-27 | 3.670 | 3.670 | 3.600 | 3.620 | 2.563 | 602,343 |
| 2022-06-24 | 3.500 | 3.590 | 3.500 | 3.570 | 2.528 | 556,351 |
| 2022-06-23 | 3.490 | 3.540 | 3.450 | 3.490 | 2.471 | 701,644 |
| 2022-06-22 | 3.360 | 3.420 | 3.350 | 3.390 | 2.400 | 757,071 |
| 2022-06-21 | 3.570 | 3.570 | 3.420 | 3.430 | 2.429 | 1,127,122 |
| 2022-06-20 | 3.410 | 3.510 | 3.370 | 3.480 | 2.464 | 1,025,891 |
| 2022-06-17 | 3.380 | 3.530 | 3.310 | 3.340 | 2.365 | 1,377,629 |
| 2022-06-16 | 3.370 | 3.465 | 3.355 | 3.400 | 2.407 | 931,841 |
| 2022-06-15 | 3.520 | 3.520 | 3.370 | 3.380 | 2.393 | 1,224,512 |
| 2022-06-14 | 3.500 | 3.510 | 3.400 | 3.480 | 2.464 | 1,851,446 |
| 2022-06-10 | 3.670 | 3.700 | 3.560 | 3.580 | 2.535 | 587,471 |
| 2022-06-09 | 3.770 | 3.790 | 3.685 | 3.720 | 2.634 | 765,437 |
| 2022-06-08 | 3.830 | 3.840 | 3.780 | 3.790 | 2.684 | 854,617 |
| 2022-06-07 | 3.840 | 3.860 | 3.760 | 3.760 | 2.662 | 837,889 |
| 2022-06-06 | 3.850 | 3.900 | 3.850 | 3.870 | 2.740 | 463,006 |
| 2022-06-03 | 3.900 | 3.920 | 3.860 | 3.890 | 2.754 | 539,401 |
| 2022-06-02 | 3.900 | 3.920 | 3.870 | 3.910 | 2.768 | 488,770 |
| 2022-06-01 | 3.900 | 3.930 | 3.890 | 3.890 | 2.754 | 364,395 |
| 2022-05-31 | 3.930 | 3.940 | 3.890 | 3.930 | 2.783 | 2,077,765 |
| 2022-05-30 | 3.930 | 3.930 | 3.850 | 3.930 | 2.783 | 543,692 |
| 2022-05-27 | 3.880 | 3.910 | 3.830 | 3.860 | 2.733 | 393,813 |
| 2022-05-26 | 3.880 | 3.900 | 3.860 | 3.870 | 2.740 | 765,228 |
| 2022-05-25 | 3.840 | 3.870 | 3.800 | 3.850 | 2.726 | 784,409 |
| 2022-05-24 | 3.810 | 3.860 | 3.810 | 3.840 | 2.719 | 394,749 |
| 2022-05-23 | 3.810 | 3.860 | 3.790 | 3.820 | 2.705 | 356,582 |
| 2022-05-20 | 3.790 | 3.840 | 3.780 | 3.800 | 2.691 | 476,831 |
| 2022-05-19 | 3.800 | 3.870 | 3.780 | 3.850 | 2.726 | 581,073 |
| 2022-05-18 | 3.850 | 3.950 | 3.820 | 3.860 | 2.733 | 460,637 |
| 2022-05-17 | 3.900 | 3.980 | 3.810 | 3.820 | 2.705 | 870,908 |
| 2022-05-16 | 3.810 | 3.850 | 3.785 | 3.810 | 2.698 | 591,107 |
| 2022-05-13 | 3.750 | 3.810 | 3.720 | 3.810 | 2.698 | 849,383 |
| 2022-05-12 | 3.740 | 3.760 | 3.680 | 3.730 | 2.641 | 931,095 |
| 2022-05-11 | 3.740 | 3.770 | 3.700 | 3.770 | 2.669 | 612,498 |
| 2022-05-10 | 3.800 | 3.830 | 3.730 | 3.760 | 2.662 | 868,636 |
| 2022-05-09 | 3.880 | 3.930 | 3.760 | 3.800 | 2.691 | 966,678 |
| 2022-05-06 | 4.000 | 4.060 | 3.950 | 3.980 | 2.818 | 996,432 |
| 2022-05-05 | 4.080 | 4.130 | 4.050 | 4.090 | 2.896 | 1,107,114 |
| 2022-05-04 | 4.160 | 4.160 | 4.060 | 4.090 | 2.896 | 943,704 |
| 2022-05-03 | 4.280 | 4.300 | 4.160 | 4.160 | 2.946 | 760,767 |
| 2022-05-02 | 4.370 | 4.380 | 4.310 | 4.320 | 3.059 | 756,053 |
| 2022-04-29 | 4.420 | 4.430 | 4.390 | 4.420 | 3.130 | 630,606 |
| 2022-04-28 | 4.370 | 4.430 | 4.370 | 4.400 | 3.115 | 414,161 |
| 2022-04-27 | 4.370 | 4.430 | 4.370 | 4.410 | 3.123 | 625,562 |
| 2022-04-26 | 4.380 | 4.440 | 4.370 | 4.420 | 3.130 | 668,559 |
| 2022-04-22 | 4.460 | 4.480 | 4.415 | 4.440 | 3.144 | 573,460 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.0920 AUD |
| 2025-12-30 | 0.0920 AUD |
| 2025-06-27 | 0.0910 AUD |
| 2024-12-30 | 0.1120 AUD |
| 2024-06-27 | 0.0965 AUD |
| 2023-12-28 | 0.0965 AUD |
| 2023-06-29 | 0.1070 AUD |
| 2022-12-29 | 0.1070 AUD |
| 2022-06-29 | 0.1040 AUD |
| 2021-12-30 | 0.1040 AUD |
| 2021-06-29 | 0.1000 AUD |
| 2020-12-30 | 0.1000 AUD |
| 2020-06-29 | 0.1000 AUD |
| 2019-12-30 | 0.1180 AUD |
| 2019-06-27 | 0.1160 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.