Growthpoint Properties Australia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	4.440	4.480	4.410	4.480	3.172	661,052
2022-04-20	4.450	4.450	4.360	4.390	3.108	941,024
2022-04-19	4.390	4.425	4.370	4.420	3.130	774,813
2022-04-14	4.370	4.450	4.370	4.420	3.130	808,803
2022-04-13	4.330	4.400	4.330	4.350	3.080	1,004,285
2022-04-12	4.430	4.430	4.350	4.380	3.101	774,284
2022-04-11	4.310	4.380	4.310	4.340	3.073	428,127
2022-04-08	4.400	4.410	4.330	4.340	3.073	489,897
2022-04-07	4.400	4.400	4.340	4.340	3.073	799,864
2022-04-06	4.370	4.430	4.360	4.380	3.101	788,143
2022-04-05	4.390	4.430	4.380	4.380	3.101	531,106
2022-04-04	4.390	4.430	4.360	4.430	3.137	690,220
2022-04-01	4.360	4.420	4.360	4.380	3.101	677,986
2022-03-31	4.380	4.450	4.360	4.390	3.108	1,191,649
2022-03-30	4.410	4.440	4.380	4.380	3.101	664,820
2022-03-29	4.440	4.455	4.390	4.390	3.108	680,611
2022-03-28	4.440	4.440	4.370	4.370	3.094	490,092
2022-03-25	4.420	4.435	4.310	4.430	3.137	1,249,537
2022-03-24	4.400	4.400	4.340	4.360	3.087	722,699
2022-03-23	4.390	4.440	4.350	4.370	3.094	397,812
2022-03-22	4.380	4.420	4.350	4.400	3.115	785,461
2022-03-21	4.450	4.450	4.360	4.370	3.094	425,296
2022-03-18	4.370	4.430	4.370	4.430	3.137	2,147,677
2022-03-17	4.450	4.450	4.380	4.390	3.108	893,977
2022-03-16	4.240	4.400	4.240	4.370	3.094	816,012
2022-03-15	4.250	4.400	4.230	4.390	3.108	1,570,156
2022-03-14	4.230	4.290	4.200	4.260	3.016	386,219
2022-03-11	4.160	4.250	4.160	4.210	2.981	681,469
2022-03-10	4.180	4.300	4.160	4.260	3.016	887,798
2022-03-09	4.110	4.180	4.100	4.150	2.938	738,154
2022-03-08	4.150	4.150	4.080	4.100	2.903	973,701
2022-03-07	4.150	4.170	4.090	4.110	2.910	616,798
2022-03-04	4.150	4.180	4.120	4.170	2.953	735,549
2022-03-03	4.270	4.270	4.170	4.170	2.953	625,506
2022-03-02	4.120	4.185	4.110	4.150	2.938	948,044
2022-03-01	4.220	4.250	4.160	4.210	2.981	1,022,420
2022-02-28	4.110	4.205	4.090	4.190	2.967	841,862
2022-02-25	4.150	4.160	4.100	4.100	2.903	883,827
2022-02-24	4.100	4.140	4.090	4.100	2.903	1,183,693
2022-02-23	4.100	4.180	4.100	4.120	2.917	894,456
2022-02-22	4.130	4.220	4.100	4.120	2.917	848,626
2022-02-21	4.120	4.230	4.120	4.230	2.995	684,056
2022-02-18	4.140	4.200	4.115	4.160	2.946	882,804
2022-02-17	4.050	4.155	4.050	4.140	2.931	679,069
2022-02-16	4.160	4.170	4.025	4.060	2.875	426,920
2022-02-15	3.900	4.050	3.900	4.030	2.853	624,612
2022-02-14	3.980	4.070	3.930	4.040	2.861	665,443
2022-02-11	3.940	4.060	3.920	4.000	2.832	594,530
2022-02-10	4.000	4.110	4.000	4.100	2.903	828,766
2022-02-09	3.950	4.160	3.950	4.050	2.868	1,441,101
2022-02-08	3.950	4.055	3.950	4.020	2.846	457,716
2022-02-07	3.930	4.060	3.930	4.030	2.853	1,074,973
2022-02-04	3.960	4.040	3.960	4.030	2.853	1,010,120
2022-02-03	3.970	4.030	3.960	4.000	2.832	505,767
2022-02-02	3.960	4.020	3.950	3.970	2.811	625,171
2022-02-01	3.900	3.995	3.850	3.960	2.804	997,754
2022-01-31	3.820	3.950	3.820	3.920	2.776	1,243,220
2022-01-28	3.790	3.860	3.740	3.840	2.719	2,246,131
2022-01-27	3.860	3.910	3.760	3.790	2.684	1,806,017
2022-01-25	3.940	3.940	3.830	3.910	2.768	1,667,090

← NewerPage 20 of 22 · 1,265 trading daysOlder →

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.