GPT Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	4.470	4.510	4.410	4.440	3.481	2,744,156
2022-07-15	4.350	4.470	4.330	4.460	3.497	4,958,529
2022-07-14	4.500	4.525	4.410	4.440	3.481	4,536,066
2022-07-13	4.530	4.545	4.470	4.530	3.552	3,039,370
2022-07-12	4.560	4.560	4.460	4.470	3.505	5,105,455
2022-07-11	4.550	4.570	4.500	4.530	3.552	3,180,317
2022-07-08	4.490	4.550	4.490	4.530	3.552	3,557,926
2022-07-07	4.520	4.580	4.510	4.540	3.559	4,333,633
2022-07-06	4.380	4.535	4.365	4.500	3.528	5,537,180
2022-07-05	4.420	4.460	4.340	4.350	3.410	3,371,938
2022-07-04	4.390	4.470	4.370	4.400	3.450	3,695,551
2022-07-01	4.280	4.340	4.250	4.300	3.371	5,469,804
2022-06-30	4.360	4.360	4.220	4.220	3.309	7,862,511
2022-06-29	4.430	4.460	4.330	4.330	3.395	9,208,172
2022-06-28	4.480	4.620	4.450	4.590	3.599	9,145,619
2022-06-27	4.530	4.540	4.450	4.480	3.512	4,033,444
2022-06-24	4.300	4.440	4.300	4.430	3.473	5,163,456
2022-06-23	4.250	4.345	4.230	4.290	3.363	5,010,047
2022-06-22	4.210	4.250	4.180	4.180	3.277	4,771,868
2022-06-21	4.260	4.280	4.180	4.200	3.293	5,164,506
2022-06-20	4.100	4.270	4.090	4.260	3.340	3,419,801
2022-06-17	3.960	4.100	3.960	4.090	3.207	13,062,523
2022-06-16	4.150	4.210	4.100	4.110	3.222	7,687,505
2022-06-15	4.140	4.190	4.030	4.050	3.175	4,902,880
2022-06-14	4.160	4.220	4.100	4.160	3.261	7,401,956
2022-06-10	4.470	4.470	4.315	4.320	3.387	5,674,022
2022-06-09	4.540	4.575	4.510	4.520	3.544	4,662,015
2022-06-08	4.510	4.625	4.500	4.610	3.614	6,268,856
2022-06-07	4.700	4.720	4.580	4.600	3.606	3,975,809
2022-06-06	4.730	4.750	4.700	4.720	3.701	3,633,316
2022-06-03	4.810	4.830	4.730	4.750	3.724	2,561,025
2022-06-02	4.750	4.810	4.750	4.760	3.732	4,257,651
2022-06-01	4.860	4.900	4.830	4.830	3.787	6,871,049
2022-05-31	4.800	4.830	4.780	4.810	3.771	11,587,155
2022-05-30	4.850	4.850	4.765	4.820	3.779	2,564,741
2022-05-27	4.780	4.780	4.730	4.760	3.732	2,431,678
2022-05-26	4.790	4.810	4.740	4.750	3.724	5,091,216
2022-05-25	4.830	4.870	4.780	4.800	3.763	5,500,004
2022-05-24	4.770	4.800	4.720	4.780	3.748	4,564,609
2022-05-23	4.800	4.805	4.720	4.750	3.724	2,865,212
2022-05-20	4.760	4.830	4.760	4.770	3.740	3,834,255
2022-05-19	4.740	4.865	4.730	4.800	3.763	4,767,332
2022-05-18	4.800	4.850	4.740	4.820	3.779	4,996,193
2022-05-17	4.730	4.755	4.710	4.740	3.716	6,506,777
2022-05-16	4.730	4.760	4.705	4.720	3.701	3,865,411
2022-05-13	4.640	4.720	4.600	4.710	3.693	4,692,850
2022-05-12	4.710	4.740	4.550	4.570	3.583	7,520,021
2022-05-11	4.660	4.810	4.630	4.780	3.748	6,211,611
2022-05-10	4.710	4.730	4.630	4.690	3.677	5,494,891
2022-05-09	4.830	4.860	4.730	4.730	3.708	5,109,641
2022-05-06	5.000	5.030	4.920	4.940	3.873	5,218,578
2022-05-05	4.910	5.040	4.910	5.040	3.951	4,435,633
2022-05-04	4.950	4.990	4.910	4.910	3.849	2,434,245
2022-05-03	4.900	4.970	4.880	4.930	3.865	2,800,663
2022-05-02	5.000	5.050	4.960	4.980	3.904	3,202,252
2022-04-29	5.120	5.160	5.055	5.090	3.991	5,818,239
2022-04-28	5.050	5.130	5.040	5.100	3.998	2,819,651
2022-04-27	5.020	5.110	5.010	5.070	3.975	3,905,233
2022-04-26	5.010	5.090	4.970	5.050	3.959	3,930,844
2022-04-22	5.100	5.140	5.070	5.080	3.983	3,406,960

← NewerPage 19 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.