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 |
| 2025-10-17 | 5.400 | 5.445 | 5.370 | 5.420 | 5.177 | 5,230,275 |
| 2025-10-16 | 5.320 | 5.430 | 5.290 | 5.430 | 5.186 | 5,250,658 |
| 2025-10-15 | 5.370 | 5.370 | 5.260 | 5.300 | 5.062 | 4,935,485 |
| 2025-10-14 | 5.360 | 5.390 | 5.270 | 5.330 | 5.091 | 4,686,830 |
| 2025-10-13 | 5.360 | 5.405 | 5.330 | 5.370 | 5.129 | 2,364,430 |
| 2025-10-10 | 5.380 | 5.410 | 5.360 | 5.370 | 5.129 | 5,779,911 |
| 2025-10-09 | 5.450 | 5.450 | 5.370 | 5.390 | 5.148 | 6,093,757 |
| 2025-10-08 | 5.460 | 5.490 | 5.400 | 5.420 | 5.177 | 3,727,750 |
| 2025-10-07 | 5.480 | 5.490 | 5.420 | 5.480 | 5.234 | 5,720,575 |
| 2025-10-06 | 5.470 | 5.480 | 5.440 | 5.460 | 5.215 | 1,962,488 |
| 2025-10-03 | 5.420 | 5.460 | 5.380 | 5.460 | 5.215 | 2,750,231 |
| 2025-10-02 | 5.450 | 5.470 | 5.400 | 5.420 | 5.177 | 3,522,447 |
| 2025-10-01 | 5.370 | 5.430 | 5.350 | 5.430 | 5.186 | 8,366,283 |
| 2025-09-30 | 5.310 | 5.410 | 5.300 | 5.370 | 5.129 | 6,864,327 |
| 2025-09-29 | 5.340 | 5.355 | 5.290 | 5.320 | 5.081 | 3,302,066 |
| 2025-09-26 | 5.300 | 5.320 | 5.250 | 5.290 | 5.053 | 4,715,473 |
| 2025-09-25 | 5.300 | 5.340 | 5.260 | 5.320 | 5.081 | 6,407,705 |
| 2025-09-24 | 5.310 | 5.345 | 5.280 | 5.330 | 5.091 | 8,235,493 |
| 2025-09-23 | 5.330 | 5.360 | 5.280 | 5.330 | 5.091 | 3,710,421 |
| 2025-09-22 | 5.380 | 5.380 | 5.290 | 5.340 | 5.101 | 4,862,492 |
| 2025-09-19 | 5.380 | 5.400 | 5.340 | 5.390 | 5.148 | 14,706,817 |
| 2025-09-18 | 5.290 | 5.360 | 5.260 | 5.340 | 5.101 | 6,288,067 |
| 2025-09-17 | 5.430 | 5.430 | 5.280 | 5.320 | 5.081 | 5,467,973 |
| 2025-09-16 | 5.500 | 5.505 | 5.420 | 5.450 | 5.206 | 4,354,329 |
| 2025-09-15 | 5.450 | 5.530 | 5.440 | 5.500 | 5.253 | 3,358,545 |
| 2025-09-12 | 5.500 | 5.535 | 5.480 | 5.510 | 5.263 | 3,931,103 |
| 2025-09-11 | 5.410 | 5.495 | 5.390 | 5.470 | 5.225 | 1,815,694 |
| 2025-09-10 | 5.450 | 5.470 | 5.420 | 5.430 | 5.186 | 4,116,858 |
| 2025-09-09 | 5.460 | 5.480 | 5.400 | 5.450 | 5.206 | 3,294,719 |
| 2025-09-08 | 5.420 | 5.500 | 5.420 | 5.480 | 5.234 | 5,317,108 |
| 2025-09-05 | 5.410 | 5.465 | 5.390 | 5.420 | 5.177 | 4,258,208 |
| 2025-09-04 | 5.350 | 5.360 | 5.260 | 5.360 | 5.120 | 12,777,300 |
| 2025-09-03 | 5.410 | 5.430 | 5.280 | 5.320 | 5.081 | 7,754,950 |
| 2025-09-02 | 5.520 | 5.520 | 5.420 | 5.430 | 5.186 | 5,660,977 |
| 2025-09-01 | 5.580 | 5.610 | 5.510 | 5.540 | 5.292 | 3,946,697 |
| 2025-08-29 | 5.630 | 5.650 | 5.550 | 5.580 | 5.330 | 8,937,736 |
| 2025-08-28 | 5.610 | 5.630 | 5.580 | 5.630 | 5.378 | 2,091,773 |
| 2025-08-27 | 5.580 | 5.620 | 5.570 | 5.590 | 5.339 | 4,882,859 |
| 2025-08-26 | 5.600 | 5.620 | 5.580 | 5.600 | 5.349 | 5,881,844 |
| 2025-08-25 | 5.550 | 5.610 | 5.540 | 5.600 | 5.349 | 2,902,047 |
| 2025-08-22 | 5.550 | 5.550 | 5.460 | 5.540 | 5.292 | 9,817,258 |
| 2025-08-21 | 5.480 | 5.560 | 5.460 | 5.550 | 5.301 | 5,086,054 |
| 2025-08-20 | 5.500 | 5.540 | 5.450 | 5.470 | 5.225 | 4,992,473 |
| 2025-08-19 | 5.340 | 5.430 | 5.280 | 5.430 | 5.186 | 5,875,580 |
| 2025-08-18 | 5.350 | 5.470 | 5.340 | 5.370 | 5.129 | 10,221,801 |
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.