GPT Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	4.220	4.250	4.190	4.240	3.535	4,281,774
2023-01-05	4.290	4.340	4.270	4.280	3.568	3,394,502
2023-01-04	4.250	4.260	4.200	4.260	3.551	3,111,619
2023-01-03	4.240	4.260	4.160	4.200	3.501	2,303,414
2022-12-30	4.340	4.340	4.200	4.200	3.501	2,709,091
2022-12-29	4.170	4.245	4.150	4.240	3.535	4,514,630
2022-12-28	4.320	4.340	4.290	4.330	3.507	2,683,568
2022-12-23	4.310	4.340	4.285	4.340	3.515	2,423,523
2022-12-22	4.340	4.350	4.290	4.340	3.515	3,454,541
2022-12-21	4.230	4.360	4.220	4.310	3.491	3,882,378
2022-12-20	4.350	4.360	4.180	4.180	3.386	5,029,101
2022-12-19	4.290	4.360	4.290	4.340	3.515	2,282,731
2022-12-16	4.270	4.390	4.260	4.360	3.531	9,132,606
2022-12-15	4.410	4.410	4.340	4.340	3.515	9,597,276
2022-12-14	4.410	4.430	4.365	4.400	3.564	6,256,778
2022-12-13	4.400	4.420	4.330	4.350	3.523	5,724,767
2022-12-12	4.340	4.400	4.310	4.390	3.556	4,699,833
2022-12-09	4.340	4.365	4.295	4.340	3.515	5,909,925
2022-12-08	4.340	4.345	4.290	4.330	3.507	4,043,392
2022-12-07	4.350	4.400	4.310	4.320	3.499	6,209,773
2022-12-06	4.400	4.410	4.370	4.400	3.564	5,393,967
2022-12-05	4.410	4.425	4.370	4.390	3.556	8,027,532
2022-12-02	4.490	4.490	4.380	4.400	3.564	4,517,422
2022-12-01	4.520	4.550	4.455	4.500	3.645	4,944,776
2022-11-30	4.380	4.480	4.360	4.480	3.629	15,932,187
2022-11-29	4.390	4.400	4.360	4.370	3.540	4,912,749
2022-11-28	4.480	4.485	4.390	4.430	3.588	4,616,223
2022-11-25	4.350	4.450	4.330	4.450	3.604	4,092,309
2022-11-24	4.300	4.360	4.290	4.350	3.523	3,817,716
2022-11-23	4.310	4.320	4.240	4.250	3.442	6,152,348
2022-11-22	4.310	4.340	4.280	4.290	3.475	3,894,901
2022-11-21	4.320	4.365	4.300	4.300	3.483	2,503,249
2022-11-18	4.340	4.365	4.275	4.280	3.467	5,348,823
2022-11-17	4.360	4.360	4.270	4.320	3.499	5,665,444
2022-11-16	4.330	4.390	4.310	4.350	3.523	3,600,877
2022-11-15	4.380	4.385	4.330	4.330	3.507	3,212,122
2022-11-14	4.450	4.470	4.360	4.380	3.548	3,261,705
2022-11-11	4.470	4.500	4.430	4.470	3.621	6,462,785
2022-11-10	4.300	4.330	4.275	4.300	3.483	4,523,079
2022-11-09	4.230	4.330	4.230	4.300	3.483	6,750,112
2022-11-08	4.190	4.230	4.155	4.220	3.418	4,564,647
2022-11-07	4.300	4.320	4.180	4.180	3.386	5,290,055
2022-11-04	4.300	4.330	4.265	4.290	3.475	5,601,310
2022-11-03	4.300	4.350	4.240	4.320	3.499	5,085,738
2022-11-02	4.390	4.410	4.335	4.390	3.556	5,179,185
2022-11-01	4.340	4.420	4.290	4.420	3.580	5,986,161
2022-10-31	4.320	4.330	4.240	4.310	3.491	7,337,874
2022-10-28	4.170	4.235	4.170	4.220	3.418	5,493,568
2022-10-27	4.140	4.200	4.120	4.160	3.369	5,845,594
2022-10-26	4.060	4.170	4.040	4.150	3.361	5,553,496
2022-10-25	3.980	4.060	3.970	4.030	3.264	4,496,297
2022-10-24	4.020	4.020	3.950	3.950	3.199	4,046,525
2022-10-21	3.970	4.010	3.950	3.950	3.199	3,028,251
2022-10-20	3.960	4.020	3.940	4.000	3.240	4,107,835
2022-10-19	4.050	4.080	4.000	4.030	3.264	4,482,329
2022-10-18	3.940	4.050	3.920	4.030	3.264	4,764,040
2022-10-17	3.880	3.920	3.870	3.880	3.143	2,495,460
2022-10-14	3.910	3.950	3.880	3.920	3.175	4,318,680
2022-10-13	3.860	3.880	3.820	3.850	3.118	3,400,603
2022-10-12	3.870	3.930	3.860	3.920	3.175	3,697,936

← NewerPage 17 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.