GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5.460 | 5.560 | 5.430 | 5.500 | 5.253 | 5,455,048 |
| 2025-11-06 | 5.300 | 5.400 | 5.270 | 5.400 | 5.158 | 3,684,188 |
| 2025-11-05 | 5.150 | 5.280 | 5.140 | 5.280 | 5.043 | 6,141,539 |
| 2025-11-04 | 5.300 | 5.320 | 5.250 | 5.270 | 5.034 | 3,145,589 |
| 2025-11-03 | 5.390 | 5.390 | 5.250 | 5.320 | 5.081 | 5,741,453 |
| 2025-10-31 | 5.380 | 5.410 | 5.350 | 5.360 | 5.120 | 4,292,941 |
| 2025-10-30 | 5.410 | 5.440 | 5.300 | 5.340 | 5.101 | 4,046,644 |
| 2025-10-29 | 5.570 | 5.580 | 5.480 | 5.480 | 5.234 | 2,981,555 |
| 2025-10-28 | 5.580 | 5.595 | 5.545 | 5.570 | 5.320 | 4,453,664 |
| 2025-10-27 | 5.660 | 5.665 | 5.530 | 5.560 | 5.311 | 3,035,290 |
| 2025-10-24 | 5.540 | 5.610 | 5.520 | 5.610 | 5.358 | 4,811,740 |
| 2025-10-23 | 5.420 | 5.550 | 5.420 | 5.550 | 5.301 | 3,089,483 |
| 2025-10-22 | 5.440 | 5.470 | 5.400 | 5.440 | 5.196 | 3,107,597 |
| 2025-10-21 | 5.500 | 5.510 | 5.425 | 5.440 | 5.196 | 4,281,400 |
| 2025-10-20 | 5.450 | 5.490 | 5.415 | 5.490 | 5.244 | 3,266,407 |
← NewerPage 5 of 5 · 255 trading days
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.