GPT Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	4.700	4.750	4.645	4.700	4.380	7,644,484
2025-05-21	4.720	4.765	4.710	4.740	4.418	5,773,275
2025-05-20	4.720	4.730	4.630	4.720	4.399	8,530,349
2025-05-19	4.780	4.780	4.600	4.680	4.362	8,994,098
2025-05-16	4.680	4.795	4.620	4.790	4.464	13,985,516
2025-05-15	4.720	4.720	4.610	4.630	4.315	19,139,902
2025-05-14	4.540	4.720	4.540	4.690	4.371	20,271,267
2025-05-13	4.720	4.730	4.660	4.720	4.399	9,530,665
2025-05-12	4.830	4.830	4.690	4.690	4.371	5,719,922
2025-05-09	4.830	4.840	4.755	4.800	4.474	6,657,856
2025-05-08	4.830	4.870	4.770	4.850	4.520	7,705,422
2025-05-07	4.720	4.800	4.690	4.800	4.474	12,368,105
2025-05-06	4.620	4.700	4.620	4.700	4.380	5,264,182
2025-05-05	4.690	4.750	4.660	4.660	4.343	4,589,852
2025-05-02	4.650	4.740	4.640	4.680	4.362	8,634,776
2025-05-01	4.590	4.695	4.590	4.680	4.362	4,821,674
2025-04-30	4.590	4.680	4.555	4.630	4.315	10,579,693
2025-04-29	4.550	4.600	4.550	4.570	4.259	6,926,386
2025-04-28	4.590	4.590	4.540	4.550	4.241	6,687,609
2025-04-24	4.510	4.555	4.480	4.530	4.222	4,348,104
2025-04-23	4.520	4.560	4.480	4.490	4.185	7,351,966
2025-04-22	4.440	4.480	4.400	4.430	4.129	5,445,382
2025-04-17	4.460	4.480	4.420	4.470	4.166	6,719,982
2025-04-16	4.420	4.480	4.420	4.460	4.157	4,938,199
2025-04-15	4.480	4.510	4.420	4.420	4.119	6,597,706
2025-04-14	4.470	4.540	4.450	4.490	4.185	5,809,420
2025-04-11	4.420	4.445	4.380	4.410	4.110	6,624,152
2025-04-10	4.550	4.550	4.440	4.520	4.213	8,124,997
2025-04-09	4.320	4.395	4.320	4.340	4.045	7,194,647
2025-04-08	4.330	4.420	4.300	4.400	4.101	6,662,487
2025-04-07	4.280	4.370	4.210	4.330	4.036	9,020,883
2025-04-04	4.410	4.470	4.360	4.470	4.166	8,909,778
2025-04-03	4.380	4.450	4.350	4.450	4.147	7,790,173
2025-04-02	4.420	4.510	4.420	4.480	4.175	5,630,468
2025-04-01	4.410	4.470	4.400	4.450	4.147	5,137,850
2025-03-31	4.400	4.400	4.350	4.360	4.064	8,236,627
2025-03-28	4.390	4.440	4.380	4.430	4.129	5,368,848
2025-03-27	4.440	4.475	4.390	4.400	4.101	7,897,535
2025-03-26	4.450	4.510	4.430	4.490	4.185	7,847,962
2025-03-25	4.420	4.490	4.420	4.430	4.129	5,165,729
2025-03-24	4.360	4.430	4.350	4.410	4.110	5,594,391
2025-03-21	4.370	4.410	4.340	4.350	4.054	11,866,982
2025-03-20	4.330	4.390	4.310	4.390	4.091	8,871,590
2025-03-19	4.310	4.360	4.280	4.280	3.989	6,686,475
2025-03-18	4.320	4.405	4.320	4.340	4.045	6,670,974
2025-03-17	4.370	4.370	4.300	4.300	4.008	7,772,175
2025-03-14	4.270	4.360	4.260	4.330	4.036	8,012,344
2025-03-13	4.410	4.430	4.270	4.270	3.980	7,977,674
2025-03-12	4.430	4.440	4.360	4.390	4.091	9,593,694
2025-03-11	4.490	4.495	4.420	4.460	4.157	7,356,777
2025-03-10	4.500	4.520	4.470	4.490	4.185	5,928,790
2025-03-07	4.590	4.590	4.480	4.490	4.185	6,031,765
2025-03-06	4.590	4.670	4.580	4.590	4.278	9,506,881
2025-03-05	4.620	4.635	4.560	4.610	4.297	6,598,157
2025-03-04	4.620	4.675	4.610	4.650	4.334	5,300,501
2025-03-03	4.670	4.710	4.640	4.640	4.324	7,844,210
2025-02-28	4.640	4.670	4.600	4.610	4.297	17,275,646
2025-02-27	4.740	4.740	4.635	4.650	4.334	4,398,200
2025-02-26	4.750	4.750	4.655	4.700	4.380	4,114,784
2025-02-25	4.770	4.770	4.700	4.720	4.399	6,057,225

← NewerPage 7 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.