Growthpoint Properties Australia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.980	4.010	3.910	3.990	2.825	1,121,067
2022-01-21	4.040	4.080	4.000	4.010	2.839	699,162
2022-01-20	4.120	4.140	4.075	4.080	2.889	608,565
2022-01-19	4.120	4.225	4.120	4.160	2.946	782,497
2022-01-18	4.270	4.270	4.160	4.190	2.967	436,103
2022-01-17	4.150	4.150	4.070	4.120	2.917	513,294
2022-01-14	4.150	4.170	4.110	4.140	2.931	549,896
2022-01-13	4.130	4.180	4.130	4.150	2.938	307,813
2022-01-12	4.220	4.230	4.150	4.160	2.946	476,141
2022-01-11	4.240	4.290	4.200	4.200	2.974	684,921
2022-01-10	4.270	4.300	4.200	4.240	3.002	840,192
2022-01-07	4.340	4.340	4.250	4.270	3.023	746,735
2022-01-06	4.300	4.395	4.280	4.300	3.045	559,569
2022-01-05	4.480	4.480	4.400	4.440	3.144	520,749
2022-01-04	4.380	4.430	4.330	4.430	3.137	544,294
2021-12-31	4.340	4.420	4.340	4.360	3.087	620,798
2021-12-30	4.390	4.410	4.310	4.390	3.108	710,125
2021-12-29	4.400	4.475	4.380	4.470	3.091	445,839
2021-12-24	4.400	4.400	4.360	4.360	3.015	145,920
2021-12-23	4.350	4.370	4.300	4.370	3.022	430,115
2021-12-22	4.310	4.340	4.280	4.310	2.981	728,243
2021-12-21	4.380	4.400	4.340	4.350	3.008	604,682
2021-12-20	4.400	4.400	4.300	4.370	3.022	849,687
2021-12-17	4.320	4.400	4.270	4.350	3.008	1,223,965
2021-12-16	4.340	4.360	4.310	4.330	2.995	1,703,277
2021-12-15	4.240	4.310	4.240	4.280	2.960	988,566
2021-12-14	4.200	4.310	4.180	4.270	2.953	1,773,733
2021-12-13	4.130	4.190	4.100	4.180	2.891	545,684
2021-12-10	4.140	4.150	4.100	4.140	2.863	338,051
2021-12-09	4.100	4.160	4.100	4.140	2.863	525,132
2021-12-08	4.150	4.170	4.100	4.150	2.870	819,408
2021-12-07	4.190	4.190	4.110	4.140	2.863	552,278
2021-12-06	4.040	4.100	4.040	4.080	2.822	786,609
2021-12-03	4.090	4.100	4.025	4.040	2.794	923,515
2021-12-02	4.000	4.110	4.000	4.050	2.801	734,710
2021-12-01	4.070	4.140	4.065	4.100	2.835	420,776
2021-11-30	4.100	4.190	4.080	4.150	2.870	641,344
2021-11-29	4.150	4.150	4.075	4.080	2.822	520,801
2021-11-26	4.080	4.220	4.080	4.130	2.856	488,311
2021-11-25	4.170	4.260	4.170	4.220	2.918	566,209
2021-11-24	4.090	4.200	4.090	4.190	2.898	354,595
2021-11-23	4.100	4.200	4.100	4.190	2.898	471,717
2021-11-22	4.100	4.130	4.070	4.130	2.856	287,763
2021-11-19	4.100	4.130	4.090	4.110	2.842	159,854
2021-11-18	4.090	4.130	4.090	4.100	2.835	511,978
2021-11-17	4.080	4.130	4.070	4.090	2.829	355,823
2021-11-16	4.100	4.130	4.080	4.080	2.822	378,961
2021-11-15	4.100	4.130	4.085	4.100	2.835	445,754
2021-11-12	4.210	4.210	4.090	4.110	2.842	359,606
2021-11-11	4.230	4.230	4.080	4.090	2.829	785,639
2021-11-10	4.250	4.250	4.180	4.190	2.898	206,023
2021-11-09	4.190	4.230	4.180	4.220	2.918	639,147
2021-11-08	4.260	4.260	4.185	4.220	2.918	705,223
2021-11-05	4.200	4.210	4.170	4.190	2.898	683,916
2021-11-04	4.210	4.220	4.160	4.170	2.884	3,210,773
2021-11-03	4.240	4.250	4.170	4.210	2.912	717,630
2021-11-02	4.240	4.240	4.110	4.150	2.870	375,005
2021-11-01	4.300	4.300	4.150	4.170	2.884	1,013,345
2021-10-29	4.330	4.390	4.130	4.150	2.870	1,330,277
2021-10-28	4.150	4.250	4.150	4.250	2.939	1,148,294

← NewerPage 21 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.