GPT Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	3.960	3.970	3.925	3.970	3.410	5,614,274
2023-09-21	4.100	4.130	4.030	4.030	3.461	6,547,576
2023-09-20	4.130	4.170	4.090	4.100	3.522	6,646,824
2023-09-19	4.160	4.160	4.105	4.120	3.539	3,991,788
2023-09-18	4.180	4.195	4.150	4.170	3.582	2,643,785
2023-09-15	4.200	4.250	4.170	4.180	3.590	11,587,444
2023-09-14	4.090	4.170	4.080	4.140	3.556	6,839,650
2023-09-13	4.140	4.170	4.070	4.080	3.504	4,804,733
2023-09-12	4.150	4.180	4.110	4.150	3.564	4,543,692
2023-09-11	4.130	4.160	4.090	4.150	3.564	4,694,110
2023-09-08	4.160	4.175	4.130	4.150	3.564	3,443,743
2023-09-07	4.190	4.210	4.130	4.170	3.582	3,515,735
2023-09-06	4.190	4.220	4.170	4.170	3.582	6,212,149
2023-09-05	4.220	4.220	4.170	4.200	3.607	2,727,392
2023-09-04	4.190	4.250	4.180	4.240	3.642	3,362,386
2023-09-01	4.210	4.210	4.145	4.170	3.582	2,933,843
2023-08-31	4.220	4.270	4.190	4.200	3.607	14,542,476
2023-08-30	4.180	4.230	4.150	4.200	3.607	3,331,327
2023-08-29	4.120	4.145	4.100	4.140	3.556	2,933,464
2023-08-28	4.100	4.130	4.090	4.120	3.539	1,581,992
2023-08-25	4.100	4.110	4.080	4.090	3.513	4,085,596
2023-08-24	4.160	4.180	4.130	4.130	3.547	4,467,786
2023-08-23	4.160	4.200	4.120	4.120	3.539	4,069,276
2023-08-22	4.100	4.170	4.070	4.140	3.556	6,260,419
2023-08-21	4.130	4.140	4.100	4.120	3.539	3,551,449
2023-08-18	4.150	4.170	4.110	4.130	3.547	9,249,694
2023-08-17	4.120	4.185	4.090	4.170	3.582	5,766,190
2023-08-16	4.160	4.200	4.140	4.160	3.573	4,397,041
2023-08-15	4.250	4.290	4.170	4.200	3.607	3,642,251
2023-08-14	4.120	4.300	4.120	4.180	3.590	4,075,852
2023-08-11	4.220	4.265	4.175	4.200	3.607	6,417,550
2023-08-10	4.210	4.270	4.200	4.230	3.633	5,025,351
2023-08-09	4.240	4.255	4.200	4.210	3.616	3,301,874
2023-08-08	4.290	4.295	4.240	4.270	3.668	4,132,973
2023-08-07	4.260	4.300	4.260	4.280	3.676	2,412,959
2023-08-04	4.250	4.280	4.220	4.250	3.650	4,443,381
2023-08-03	4.280	4.300	4.250	4.280	3.676	5,072,072
2023-08-02	4.300	4.335	4.250	4.290	3.685	4,766,459
2023-08-01	4.380	4.380	4.310	4.340	3.728	2,498,146
2023-07-31	4.290	4.375	4.290	4.340	3.728	7,042,991
2023-07-28	4.320	4.330	4.250	4.330	3.719	3,785,843
2023-07-27	4.290	4.390	4.250	4.370	3.753	5,286,103
2023-07-26	4.240	4.270	4.210	4.240	3.642	3,477,042
2023-07-25	4.280	4.280	4.220	4.250	3.650	2,262,631
2023-07-24	4.240	4.280	4.220	4.270	3.668	3,379,125
2023-07-21	4.240	4.250	4.180	4.240	3.642	2,866,090
2023-07-20	4.300	4.310	4.230	4.230	3.633	4,873,424
2023-07-19	4.210	4.280	4.190	4.250	3.650	3,275,186
2023-07-18	4.240	4.250	4.200	4.200	3.607	3,125,166
2023-07-17	4.280	4.290	4.200	4.260	3.659	3,583,155
2023-07-14	4.270	4.280	4.210	4.270	3.668	3,215,430
2023-07-13	4.220	4.250	4.180	4.250	3.650	4,553,828
2023-07-12	4.190	4.210	4.160	4.160	3.573	5,152,272
2023-07-11	4.090	4.160	4.080	4.150	3.564	3,000,036
2023-07-10	4.100	4.110	4.045	4.070	3.496	3,089,954
2023-07-07	4.110	4.130	4.050	4.070	3.496	4,276,079
2023-07-06	4.120	4.160	4.115	4.150	3.564	6,858,062
2023-07-05	4.190	4.190	4.140	4.140	3.556	3,060,490
2023-07-04	4.130	4.175	4.115	4.170	3.582	2,356,409
2023-07-03	4.140	4.150	4.080	4.130	3.547	3,275,943

← NewerPage 14 of 22 · 1,265 trading daysOlder →

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.