GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 5.270 | 5.270 | 5.180 | 5.220 | 5.096 | 4,092,739 |
| 2026-02-04 | 5.260 | 5.280 | 5.190 | 5.190 | 5.067 | 6,170,038 |
| 2026-02-03 | 5.290 | 5.340 | 5.220 | 5.280 | 5.154 | 4,792,820 |
| 2026-02-02 | 5.400 | 5.410 | 5.220 | 5.220 | 5.096 | 4,099,468 |
| 2026-01-30 | 5.290 | 5.320 | 5.260 | 5.290 | 5.164 | 5,562,010 |
| 2026-01-29 | 5.190 | 5.230 | 5.110 | 5.230 | 5.106 | 7,516,282 |
| 2026-01-28 | 5.230 | 5.270 | 5.125 | 5.220 | 5.096 | 8,444,173 |
| 2026-01-27 | 5.250 | 5.290 | 5.195 | 5.230 | 5.106 | 6,284,345 |
| 2026-01-23 | 5.400 | 5.400 | 5.265 | 5.290 | 5.164 | 7,105,189 |
| 2026-01-22 | 5.510 | 5.540 | 5.475 | 5.490 | 5.359 | 4,257,197 |
| 2026-01-21 | 5.570 | 5.580 | 5.480 | 5.500 | 5.369 | 5,090,818 |
| 2026-01-20 | 5.500 | 5.610 | 5.490 | 5.610 | 5.477 | 8,432,384 |
| 2026-01-19 | 5.520 | 5.580 | 5.500 | 5.560 | 5.428 | 2,534,002 |
| 2026-01-16 | 5.390 | 5.520 | 5.380 | 5.520 | 5.389 | 14,781,464 |
| 2026-01-15 | 5.500 | 5.510 | 5.380 | 5.430 | 5.301 | 6,945,243 |
| 2026-01-14 | 5.450 | 5.470 | 5.400 | 5.420 | 5.291 | 2,725,293 |
| 2026-01-13 | 5.420 | 5.480 | 5.400 | 5.440 | 5.311 | 4,905,597 |
| 2026-01-12 | 5.460 | 5.470 | 5.410 | 5.420 | 5.291 | 2,169,657 |
| 2026-01-09 | 5.530 | 5.550 | 5.460 | 5.460 | 5.330 | 3,122,700 |
| 2026-01-08 | 5.490 | 5.530 | 5.420 | 5.480 | 5.350 | 3,073,735 |
| 2026-01-07 | 5.370 | 5.590 | 5.350 | 5.510 | 5.379 | 6,933,437 |
| 2026-01-06 | 5.440 | 5.440 | 5.320 | 5.360 | 5.233 | 3,709,750 |
| 2026-01-05 | 5.420 | 5.500 | 5.410 | 5.450 | 5.320 | 2,598,396 |
| 2026-01-02 | 5.420 | 5.480 | 5.420 | 5.460 | 5.330 | 1,746,435 |
| 2025-12-31 | 5.460 | 5.500 | 5.410 | 5.420 | 5.291 | 4,889,833 |
| 2025-12-30 | 5.490 | 5.500 | 5.440 | 5.500 | 5.369 | 2,766,100 |
| 2025-12-29 | 5.640 | 5.640 | 5.550 | 5.560 | 5.311 | 2,184,446 |
| 2025-12-24 | 5.610 | 5.630 | 5.590 | 5.590 | 5.339 | 1,642,921 |
| 2025-12-23 | 5.580 | 5.630 | 5.580 | 5.630 | 5.378 | 2,389,922 |
| 2025-12-22 | 5.600 | 5.640 | 5.570 | 5.590 | 5.339 | 2,431,700 |
| 2025-12-19 | 5.610 | 5.640 | 5.560 | 5.610 | 5.358 | 10,592,982 |
| 2025-12-18 | 5.560 | 5.600 | 5.545 | 5.580 | 5.330 | 4,825,954 |
| 2025-12-17 | 5.490 | 5.530 | 5.440 | 5.520 | 5.272 | 4,959,274 |
| 2025-12-16 | 5.450 | 5.500 | 5.440 | 5.450 | 5.206 | 7,927,530 |
| 2025-12-15 | 5.440 | 5.490 | 5.400 | 5.440 | 5.196 | 5,969,967 |
| 2025-12-12 | 5.440 | 5.470 | 5.400 | 5.470 | 5.225 | 4,582,468 |
| 2025-12-11 | 5.400 | 5.435 | 5.365 | 5.410 | 5.167 | 3,013,242 |
| 2025-12-10 | 5.490 | 5.490 | 5.340 | 5.370 | 5.129 | 4,806,708 |
| 2025-12-09 | 5.430 | 5.495 | 5.430 | 5.460 | 5.215 | 2,616,495 |
| 2025-12-08 | 5.440 | 5.490 | 5.410 | 5.450 | 5.206 | 2,729,829 |
| 2025-12-05 | 5.510 | 5.550 | 5.440 | 5.470 | 5.225 | 6,865,622 |
| 2025-12-04 | 5.600 | 5.620 | 5.535 | 5.560 | 5.311 | 4,114,429 |
| 2025-12-03 | 5.570 | 5.670 | 5.550 | 5.610 | 5.358 | 4,237,230 |
| 2025-12-02 | 5.560 | 5.595 | 5.500 | 5.560 | 5.311 | 3,369,492 |
| 2025-12-01 | 5.530 | 5.600 | 5.510 | 5.520 | 5.272 | 1,962,091 |
| 2025-11-28 | 5.550 | 5.575 | 5.525 | 5.550 | 5.301 | 2,026,014 |
| 2025-11-27 | 5.640 | 5.640 | 5.550 | 5.560 | 5.311 | 2,953,583 |
| 2025-11-26 | 5.680 | 5.750 | 5.565 | 5.590 | 5.339 | 7,530,519 |
| 2025-11-25 | 5.690 | 5.705 | 5.610 | 5.660 | 5.406 | 3,045,429 |
| 2025-11-24 | 5.560 | 5.680 | 5.555 | 5.680 | 5.425 | 5,227,688 |
| 2025-11-21 | 5.500 | 5.560 | 5.480 | 5.480 | 5.234 | 5,314,259 |
| 2025-11-20 | 5.490 | 5.640 | 5.490 | 5.640 | 5.387 | 6,118,666 |
| 2025-11-19 | 5.490 | 5.530 | 5.480 | 5.530 | 5.282 | 5,468,327 |
| 2025-11-18 | 5.500 | 5.530 | 5.440 | 5.460 | 5.215 | 4,710,099 |
| 2025-11-17 | 5.410 | 5.510 | 5.410 | 5.480 | 5.234 | 2,915,312 |
| 2025-11-14 | 5.400 | 5.500 | 5.380 | 5.440 | 5.196 | 2,670,136 |
| 2025-11-13 | 5.700 | 5.700 | 5.420 | 5.470 | 5.225 | 4,745,639 |
| 2025-11-12 | 5.660 | 5.685 | 5.640 | 5.670 | 5.416 | 5,314,319 |
| 2025-11-11 | 5.630 | 5.660 | 5.580 | 5.630 | 5.378 | 3,906,661 |
| 2025-11-10 | 5.555 | 5.630 | 5.545 | 5.620 | 5.368 | 4,977,788 |
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.