GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.250 | 5.280 | 5.230 | 5.270 | 5.034 | 4,519,239 |
| 2025-08-14 | 5.230 | 5.270 | 5.210 | 5.250 | 5.015 | 3,516,180 |
| 2025-08-13 | 5.210 | 5.210 | 5.160 | 5.210 | 4.976 | 2,692,780 |
| 2025-08-12 | 5.190 | 5.220 | 5.150 | 5.190 | 4.957 | 3,161,125 |
| 2025-08-11 | 5.180 | 5.185 | 5.130 | 5.170 | 4.938 | 2,797,116 |
| 2025-08-08 | 5.170 | 5.175 | 5.130 | 5.170 | 4.938 | 3,078,851 |
| 2025-08-07 | 5.160 | 5.180 | 5.130 | 5.180 | 4.948 | 3,876,239 |
| 2025-08-06 | 5.190 | 5.200 | 5.120 | 5.140 | 4.909 | 3,975,559 |
| 2025-08-05 | 5.130 | 5.190 | 5.120 | 5.180 | 4.948 | 4,471,360 |
| 2025-08-04 | 5.060 | 5.110 | 5.030 | 5.090 | 4.862 | 3,358,573 |
| 2025-08-01 | 5.030 | 5.090 | 5.010 | 5.060 | 4.833 | 3,694,177 |
| 2025-07-31 | 5.050 | 5.120 | 5.040 | 5.100 | 4.871 | 5,547,791 |
| 2025-07-30 | 4.980 | 5.110 | 4.970 | 5.070 | 4.843 | 6,356,505 |
| 2025-07-29 | 5.020 | 5.025 | 4.970 | 4.990 | 4.766 | 4,815,293 |
| 2025-07-28 | 4.960 | 5.020 | 4.940 | 5.020 | 4.795 | 2,965,927 |
| 2025-07-25 | 5.030 | 5.040 | 4.950 | 4.970 | 4.747 | 4,916,940 |
| 2025-07-24 | 5.070 | 5.090 | 5.010 | 5.020 | 4.795 | 7,131,422 |
| 2025-07-23 | 5.060 | 5.090 | 5.050 | 5.080 | 4.852 | 2,793,648 |
| 2025-07-22 | 5.060 | 5.090 | 5.045 | 5.050 | 4.824 | 2,888,817 |
| 2025-07-21 | 5.080 | 5.100 | 5.020 | 5.050 | 4.824 | 2,329,444 |
| 2025-07-18 | 5.070 | 5.110 | 5.050 | 5.100 | 4.871 | 2,491,998 |
| 2025-07-17 | 5.050 | 5.100 | 5.010 | 5.070 | 4.843 | 5,237,681 |
| 2025-07-16 | 5.000 | 5.020 | 4.970 | 4.990 | 4.766 | 2,832,553 |
| 2025-07-15 | 5.050 | 5.065 | 4.985 | 5.040 | 4.814 | 3,898,361 |
| 2025-07-14 | 5.050 | 5.050 | 4.970 | 5.010 | 4.785 | 4,673,284 |
| 2025-07-11 | 5.090 | 5.100 | 4.990 | 5.010 | 4.785 | 3,760,458 |
| 2025-07-10 | 5.050 | 5.100 | 5.010 | 5.080 | 4.852 | 5,178,531 |
| 2025-07-09 | 5.060 | 5.080 | 5.000 | 5.010 | 4.785 | 5,058,234 |
| 2025-07-08 | 5.130 | 5.170 | 5.020 | 5.060 | 4.833 | 5,507,305 |
| 2025-07-07 | 5.120 | 5.170 | 5.110 | 5.120 | 4.890 | 5,927,842 |
| 2025-07-04 | 5.060 | 5.130 | 5.055 | 5.100 | 4.871 | 6,648,405 |
| 2025-07-03 | 5.030 | 5.070 | 5.000 | 5.060 | 4.833 | 9,313,812 |
| 2025-07-02 | 4.950 | 5.050 | 4.950 | 5.000 | 4.776 | 6,358,229 |
| 2025-07-01 | 4.880 | 4.980 | 4.860 | 4.940 | 4.718 | 6,231,624 |
| 2025-06-30 | 4.830 | 4.880 | 4.820 | 4.840 | 4.623 | 7,079,868 |
| 2025-06-27 | 4.900 | 4.950 | 4.830 | 4.850 | 4.632 | 7,058,529 |
| 2025-06-26 | 4.970 | 4.990 | 4.920 | 4.950 | 4.613 | 6,574,615 |
| 2025-06-25 | 5.010 | 5.090 | 4.975 | 4.990 | 4.651 | 7,476,562 |
| 2025-06-24 | 5.090 | 5.130 | 5.010 | 5.010 | 4.669 | 9,883,656 |
| 2025-06-23 | 5.030 | 5.100 | 4.990 | 5.010 | 4.669 | 7,060,764 |
| 2025-06-20 | 5.060 | 5.090 | 5.020 | 5.040 | 4.697 | 15,634,476 |
| 2025-06-19 | 5.040 | 5.070 | 4.960 | 5.050 | 4.707 | 10,894,884 |
| 2025-06-18 | 4.970 | 4.990 | 4.920 | 4.950 | 4.613 | 6,654,938 |
| 2025-06-17 | 4.920 | 4.990 | 4.915 | 4.960 | 4.623 | 6,909,914 |
| 2025-06-16 | 4.970 | 4.990 | 4.950 | 4.950 | 4.613 | 6,582,518 |
| 2025-06-13 | 4.960 | 5.000 | 4.920 | 4.950 | 4.613 | 4,762,250 |
| 2025-06-12 | 4.970 | 5.020 | 4.940 | 4.960 | 4.623 | 8,735,919 |
| 2025-06-11 | 4.920 | 5.030 | 4.880 | 4.960 | 4.623 | 12,544,410 |
| 2025-06-10 | 4.890 | 4.950 | 4.860 | 4.870 | 4.539 | 7,793,707 |
| 2025-06-06 | 4.890 | 4.925 | 4.860 | 4.870 | 4.539 | 6,268,183 |
| 2025-06-05 | 4.820 | 4.920 | 4.790 | 4.910 | 4.576 | 13,530,296 |
| 2025-06-04 | 4.760 | 4.800 | 4.730 | 4.780 | 4.455 | 9,712,015 |
| 2025-06-03 | 4.740 | 4.795 | 4.700 | 4.760 | 4.436 | 7,609,606 |
| 2025-06-02 | 4.760 | 4.850 | 4.740 | 4.760 | 4.436 | 8,244,593 |
| 2025-05-30 | 4.710 | 4.840 | 4.690 | 4.800 | 4.474 | 222,429,209 |
| 2025-05-29 | 4.800 | 4.840 | 4.720 | 4.720 | 4.399 | 12,073,059 |
| 2025-05-28 | 4.720 | 4.840 | 4.690 | 4.800 | 4.474 | 10,196,249 |
| 2025-05-27 | 4.740 | 4.750 | 4.690 | 4.740 | 4.418 | 11,386,845 |
| 2025-05-26 | 4.690 | 4.730 | 4.675 | 4.710 | 4.390 | 3,335,894 |
| 2025-05-23 | 4.700 | 4.725 | 4.670 | 4.700 | 4.380 | 6,176,831 |
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.