GPT Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.150	4.150	4.080	4.140	3.556	4,685,184
2023-06-29	4.160	4.200	4.115	4.150	3.564	5,757,935
2023-06-28	4.190	4.270	4.190	4.250	3.543	6,005,121
2023-06-27	4.110	4.215	4.100	4.180	3.485	7,752,625
2023-06-26	3.980	4.090	3.980	4.070	3.393	5,554,574
2023-06-23	4.120	4.150	4.020	4.020	3.351	4,343,009
2023-06-22	4.240	4.240	4.110	4.140	3.451	4,228,679
2023-06-21	4.200	4.265	4.180	4.240	3.535	7,302,853
2023-06-20	4.160	4.235	4.130	4.210	3.510	5,328,412
2023-06-19	4.100	4.160	4.090	4.150	3.460	3,739,242
2023-06-16	4.080	4.130	4.060	4.110	3.426	10,093,031
2023-06-15	4.040	4.110	4.040	4.100	3.418	11,030,808
2023-06-14	4.060	4.080	3.985	4.020	3.351	6,714,174
2023-06-13	4.040	4.060	3.980	4.020	3.351	4,878,342
2023-06-09	4.000	4.070	3.980	4.010	3.343	5,453,762
2023-06-08	4.150	4.170	4.005	4.030	3.360	6,218,722
2023-06-07	4.200	4.200	4.140	4.160	3.468	3,060,040
2023-06-06	4.180	4.220	4.150	4.180	3.485	5,729,206
2023-06-05	4.240	4.250	4.200	4.220	3.518	4,331,323
2023-06-02	4.150	4.200	4.150	4.180	3.485	6,134,625
2023-06-01	4.170	4.200	4.140	4.170	3.476	5,123,952
2023-05-31	4.270	4.280	4.165	4.190	3.493	14,293,417
2023-05-30	4.310	4.315	4.255	4.270	3.560	2,108,015
2023-05-29	4.320	4.340	4.295	4.330	3.610	2,690,815
2023-05-26	4.300	4.300	4.245	4.260	3.551	2,856,953
2023-05-25	4.260	4.300	4.240	4.300	3.585	9,571,654
2023-05-24	4.310	4.340	4.290	4.310	3.593	3,713,560
2023-05-23	4.360	4.360	4.310	4.340	3.618	6,080,478
2023-05-22	4.350	4.380	4.330	4.330	3.610	3,356,936
2023-05-19	4.330	4.350	4.320	4.340	3.618	4,406,960
2023-05-18	4.440	4.460	4.320	4.350	3.626	5,918,973
2023-05-17	4.400	4.440	4.380	4.420	3.685	5,916,597
2023-05-16	4.440	4.450	4.415	4.430	3.693	3,700,591
2023-05-15	4.410	4.460	4.410	4.450	3.710	5,547,277
2023-05-12	4.400	4.440	4.390	4.420	3.685	4,004,853
2023-05-11	4.420	4.440	4.380	4.400	3.668	4,035,554
2023-05-10	4.390	4.425	4.350	4.400	3.668	3,075,441
2023-05-09	4.410	4.420	4.360	4.390	3.660	3,798,053
2023-05-08	4.420	4.440	4.400	4.430	3.693	4,158,739
2023-05-05	4.360	4.430	4.340	4.430	3.693	3,988,065
2023-05-04	4.270	4.350	4.250	4.340	3.618	3,166,170
2023-05-03	4.300	4.300	4.240	4.280	3.568	4,938,261
2023-05-02	4.420	4.440	4.310	4.320	3.601	9,129,763
2023-05-01	4.420	4.480	4.405	4.450	3.710	4,436,457
2023-04-28	4.450	4.450	4.380	4.410	3.676	5,633,060
2023-04-27	4.400	4.430	4.370	4.400	3.668	1,896,728
2023-04-26	4.480	4.490	4.390	4.430	3.693	5,209,747
2023-04-24	4.440	4.480	4.410	4.460	3.718	2,921,587
2023-04-21	4.400	4.420	4.380	4.410	3.676	2,397,116
2023-04-20	4.390	4.460	4.385	4.420	3.685	5,946,229
2023-04-19	4.310	4.355	4.280	4.340	3.618	3,275,586
2023-04-18	4.350	4.370	4.310	4.340	3.618	19,693,830
2023-04-17	4.300	4.340	4.285	4.340	3.618	3,726,473
2023-04-14	4.250	4.290	4.250	4.280	3.568	1,948,760
2023-04-13	4.250	4.300	4.240	4.280	3.568	4,022,297
2023-04-12	4.260	4.295	4.240	4.270	3.560	3,443,786
2023-04-11	4.280	4.295	4.245	4.280	3.568	3,887,614
2023-04-06	4.340	4.340	4.220	4.240	3.535	5,067,103
2023-04-05	4.330	4.350	4.290	4.330	3.610	6,041,615
2023-04-04	4.340	4.370	4.260	4.290	3.576	8,319,725

← NewerPage 15 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.