GPT Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	3.860	3.900	3.830	3.840	3.110	4,151,678
2022-10-10	3.860	3.880	3.820	3.870	3.135	3,159,886
2022-10-07	3.930	3.970	3.905	3.930	3.183	3,299,559
2022-10-06	3.960	4.030	3.960	4.020	3.256	5,936,068
2022-10-05	4.140	4.140	4.000	4.030	3.264	7,472,781
2022-10-04	3.930	4.070	3.920	4.060	3.288	6,208,907
2022-10-03	3.830	3.890	3.820	3.880	3.143	3,869,277
2022-09-30	3.750	3.850	3.730	3.830	3.102	12,430,519
2022-09-29	3.810	3.860	3.810	3.820	3.094	5,298,634
2022-09-28	3.690	3.755	3.680	3.750	3.037	5,582,052
2022-09-27	3.770	3.810	3.700	3.740	3.029	7,970,487
2022-09-26	3.840	3.925	3.820	3.820	3.094	5,817,045
2022-09-23	3.950	3.960	3.840	3.890	3.151	6,495,644
2022-09-21	4.060	4.120	4.020	4.030	3.264	5,614,763
2022-09-20	4.140	4.190	4.120	4.120	3.337	4,070,588
2022-09-19	4.090	4.160	4.080	4.130	3.345	4,552,934
2022-09-16	4.020	4.050	3.980	4.040	3.272	12,725,044
2022-09-15	4.110	4.130	4.060	4.080	3.305	7,962,188
2022-09-14	4.120	4.170	4.060	4.100	3.321	4,443,755
2022-09-13	4.250	4.260	4.210	4.240	3.434	4,382,163
2022-09-12	4.250	4.260	4.210	4.220	3.418	2,427,494
2022-09-09	4.260	4.270	4.185	4.220	3.418	5,173,868
2022-09-08	4.160	4.270	4.160	4.270	3.459	5,573,684
2022-09-07	4.170	4.175	4.090	4.140	3.353	4,406,320
2022-09-06	4.220	4.240	4.150	4.180	3.386	4,467,615
2022-09-05	4.260	4.270	4.190	4.190	3.394	3,433,359
2022-09-02	4.200	4.270	4.165	4.230	3.426	4,024,689
2022-09-01	4.120	4.190	4.055	4.120	3.337	4,768,504
2022-08-31	4.210	4.260	4.170	4.210	3.410	15,923,770
2022-08-30	4.120	4.205	4.110	4.170	3.378	5,106,137
2022-08-29	4.130	4.150	4.090	4.130	3.333	3,321,937
2022-08-26	4.230	4.265	4.210	4.240	3.421	2,527,941
2022-08-25	4.180	4.240	4.160	4.220	3.405	3,038,072
2022-08-24	4.170	4.190	4.130	4.160	3.357	3,589,132
2022-08-23	4.150	4.190	4.140	4.140	3.341	3,839,903
2022-08-22	4.210	4.240	4.190	4.200	3.389	2,636,946
2022-08-19	4.300	4.310	4.240	4.260	3.438	3,236,471
2022-08-18	4.350	4.360	4.265	4.300	3.470	3,731,631
2022-08-17	4.410	4.470	4.390	4.470	3.505	3,986,420
2022-08-16	4.480	4.530	4.410	4.410	3.457	5,872,621
2022-08-15	4.450	4.565	4.420	4.530	3.552	7,650,142
2022-08-12	4.340	4.360	4.290	4.300	3.371	3,706,264
2022-08-11	4.370	4.400	4.340	4.390	3.442	4,313,312
2022-08-10	4.280	4.340	4.280	4.320	3.387	4,748,535
2022-08-09	4.340	4.355	4.295	4.330	3.395	6,387,335
2022-08-08	4.350	4.365	4.290	4.300	3.371	4,937,833
2022-08-05	4.450	4.470	4.360	4.380	3.434	4,840,126
2022-08-04	4.400	4.430	4.370	4.430	3.473	5,999,895
2022-08-03	4.350	4.400	4.310	4.360	3.418	5,320,243
2022-08-02	4.530	4.530	4.350	4.360	3.418	8,218,602
2022-08-01	4.480	4.560	4.470	4.530	3.552	6,154,363
2022-07-29	4.560	4.570	4.465	4.550	3.567	9,746,334
2022-07-28	4.470	4.490	4.420	4.460	3.497	4,753,275
2022-07-27	4.470	4.480	4.420	4.460	3.497	3,753,510
2022-07-26	4.430	4.470	4.420	4.450	3.489	3,208,582
2022-07-25	4.480	4.510	4.430	4.440	3.481	4,277,034
2022-07-22	4.440	4.540	4.440	4.500	3.528	7,271,757
2022-07-21	4.490	4.510	4.395	4.420	3.465	8,187,049
2022-07-20	4.470	4.510	4.390	4.510	3.536	7,365,199
2022-07-19	4.400	4.440	4.330	4.420	3.465	5,829,718

← NewerPage 18 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.