GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4.360 | 4.425 | 4.340 | 4.340 | 3.829 | 5,871,945 |
| 2024-03-13 | 4.400 | 4.485 | 4.390 | 4.420 | 3.900 | 5,282,515 |
| 2024-03-12 | 4.400 | 4.530 | 4.400 | 4.430 | 3.908 | 4,433,403 |
| 2024-03-11 | 4.430 | 4.450 | 4.370 | 4.420 | 3.900 | 4,167,194 |
| 2024-03-08 | 4.380 | 4.490 | 4.380 | 4.460 | 3.935 | 2,947,985 |
| 2024-03-07 | 4.390 | 4.435 | 4.360 | 4.400 | 3.882 | 5,743,269 |
| 2024-03-06 | 4.320 | 4.360 | 4.300 | 4.360 | 3.847 | 4,797,240 |
| 2024-03-05 | 4.330 | 4.345 | 4.265 | 4.270 | 3.767 | 6,446,244 |
| 2024-03-04 | 4.310 | 4.385 | 4.310 | 4.340 | 3.829 | 2,836,684 |
| 2024-03-01 | 4.350 | 4.350 | 4.240 | 4.290 | 3.785 | 4,167,319 |
| 2024-02-29 | 4.340 | 4.360 | 4.280 | 4.350 | 3.838 | 7,946,335 |
| 2024-02-28 | 4.380 | 4.380 | 4.285 | 4.340 | 3.829 | 3,459,970 |
| 2024-02-27 | 4.320 | 4.330 | 4.265 | 4.310 | 3.803 | 3,133,521 |
| 2024-02-26 | 4.390 | 4.400 | 4.290 | 4.310 | 3.803 | 3,787,486 |
| 2024-02-23 | 4.370 | 4.400 | 4.330 | 4.330 | 3.820 | 2,563,446 |
| 2024-02-22 | 4.410 | 4.410 | 4.315 | 4.340 | 3.829 | 3,079,464 |
| 2024-02-21 | 4.430 | 4.440 | 4.345 | 4.390 | 3.873 | 5,355,980 |
| 2024-02-20 | 4.460 | 4.490 | 4.380 | 4.410 | 3.891 | 4,552,884 |
| 2024-02-19 | 4.550 | 4.600 | 4.280 | 4.340 | 3.829 | 5,905,429 |
| 2024-02-16 | 4.640 | 4.640 | 4.540 | 4.550 | 4.014 | 3,339,333 |
| 2024-02-15 | 4.440 | 4.570 | 4.420 | 4.560 | 4.023 | 5,852,151 |
| 2024-02-14 | 4.390 | 4.465 | 4.360 | 4.440 | 3.917 | 2,773,986 |
| 2024-02-13 | 4.570 | 4.610 | 4.530 | 4.530 | 3.997 | 1,795,013 |
| 2024-02-12 | 4.560 | 4.560 | 4.520 | 4.540 | 4.006 | 1,537,363 |
| 2024-02-09 | 4.530 | 4.570 | 4.515 | 4.550 | 4.014 | 2,803,294 |
| 2024-02-08 | 4.560 | 4.620 | 4.520 | 4.530 | 3.997 | 3,005,170 |
| 2024-02-07 | 4.450 | 4.560 | 4.450 | 4.540 | 4.006 | 4,247,837 |
| 2024-02-06 | 4.410 | 4.440 | 4.350 | 4.420 | 3.900 | 5,216,331 |
| 2024-02-05 | 4.540 | 4.570 | 4.500 | 4.510 | 3.979 | 3,125,156 |
| 2024-02-02 | 4.580 | 4.660 | 4.580 | 4.640 | 4.094 | 3,698,788 |
| 2024-02-01 | 4.600 | 4.620 | 4.520 | 4.530 | 3.997 | 3,596,568 |
| 2024-01-31 | 4.520 | 4.660 | 4.480 | 4.660 | 4.111 | 6,963,467 |
| 2024-01-30 | 4.500 | 4.530 | 4.470 | 4.520 | 3.988 | 4,321,942 |
| 2024-01-29 | 4.470 | 4.480 | 4.430 | 4.470 | 3.944 | 3,931,011 |
| 2024-01-25 | 4.460 | 4.460 | 4.360 | 4.410 | 3.891 | 4,577,733 |
| 2024-01-24 | 4.350 | 4.450 | 4.320 | 4.450 | 3.926 | 3,575,695 |
| 2024-01-23 | 4.410 | 4.430 | 4.350 | 4.360 | 3.847 | 4,083,052 |
| 2024-01-22 | 4.390 | 4.420 | 4.350 | 4.400 | 3.882 | 5,606,449 |
| 2024-01-19 | 4.350 | 4.390 | 4.320 | 4.360 | 3.847 | 3,795,731 |
| 2024-01-18 | 4.360 | 4.380 | 4.300 | 4.310 | 3.803 | 9,103,660 |
| 2024-01-17 | 4.520 | 4.550 | 4.420 | 4.440 | 3.917 | 5,535,622 |
| 2024-01-16 | 4.600 | 4.620 | 4.540 | 4.540 | 4.006 | 3,461,347 |
| 2024-01-15 | 4.600 | 4.660 | 4.600 | 4.625 | 4.081 | 391,798 |
| 2024-01-12 | 4.590 | 4.685 | 4.570 | 4.650 | 4.103 | 3,610,192 |
| 2024-01-11 | 4.660 | 4.670 | 4.590 | 4.620 | 4.076 | 4,074,615 |
| 2024-01-10 | 4.540 | 4.600 | 4.520 | 4.600 | 4.058 | 3,025,702 |
| 2024-01-09 | 4.550 | 4.550 | 4.520 | 4.520 | 3.988 | 2,291,731 |
| 2024-01-08 | 4.470 | 4.510 | 4.455 | 4.480 | 3.953 | 1,634,332 |
| 2024-01-05 | 4.450 | 4.520 | 4.420 | 4.480 | 3.953 | 1,848,608 |
| 2024-01-04 | 4.520 | 4.520 | 4.470 | 4.470 | 3.944 | 3,292,498 |
| 2024-01-03 | 4.570 | 4.590 | 4.510 | 4.510 | 3.979 | 2,429,933 |
| 2024-01-02 | 4.610 | 4.665 | 4.580 | 4.600 | 4.058 | 2,051,437 |
| 2023-12-29 | 4.690 | 4.690 | 4.630 | 4.640 | 4.094 | 3,175,450 |
| 2023-12-28 | 4.710 | 4.720 | 4.610 | 4.660 | 4.111 | 3,492,924 |
| 2023-12-27 | 4.710 | 4.730 | 4.670 | 4.720 | 4.054 | 2,510,831 |
| 2023-12-22 | 4.610 | 4.670 | 4.570 | 4.650 | 3.994 | 3,131,647 |
| 2023-12-21 | 4.600 | 4.645 | 4.550 | 4.600 | 3.951 | 4,824,841 |
| 2023-12-20 | 4.520 | 4.620 | 4.510 | 4.610 | 3.960 | 4,023,787 |
| 2023-12-19 | 4.520 | 4.590 | 4.500 | 4.500 | 3.865 | 4,692,478 |
| 2023-12-18 | 4.630 | 4.640 | 4.530 | 4.530 | 3.891 | 3,948,166 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1225 AUD |
| 2025-12-30 | 0.1200 AUD |
| 2025-06-27 | 0.1200 AUD |
| 2024-12-30 | 0.1200 AUD |
| 2024-06-27 | 0.1200 AUD |
| 2023-12-28 | 0.1250 AUD |
| 2023-06-29 | 0.1250 AUD |
| 2022-12-29 | 0.1230 AUD |
| 2022-08-18 | 0.1270 AUD |
| 2022-02-17 | 0.0990 AUD |
| 2021-08-19 | 0.1330 AUD |
| 2021-02-18 | 0.1320 AUD |
| 2020-08-13 | 0.0930 AUD |
| 2019-12-30 | 0.1337 AUD |
| 2019-06-27 | 0.1311 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.