The GPT Group (GPT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 4.1100 | 4.1200 | 4.0100 | 4.0700 | 4.0700 | 7,628,356 |
| 13 June 2024 | 4.1700 | 4.2050 | 4.1100 | 4.1100 | 4.1100 | 6,929,114 |
| 12 June 2024 | 4.1900 | 4.2000 | 4.1100 | 4.1100 | 4.1100 | 4,134,423 |
| 11 June 2024 | 4.2100 | 4.2400 | 4.1600 | 4.1700 | 4.1700 | 6,648,700 |
| 07 June 2024 | 4.3400 | 4.3400 | 4.2650 | 4.2900 | 4.2900 | 2,636,646 |
| 06 June 2024 | 4.3500 | 4.3600 | 4.3050 | 4.3300 | 4.3300 | 4,163,326 |
| 05 June 2024 | 4.2800 | 4.3500 | 4.2600 | 4.3200 | 4.3200 | 3,847,708 |
| 04 June 2024 | 4.2700 | 4.2800 | 4.2200 | 4.2200 | 4.2200 | 3,675,854 |
| 03 June 2024 | 4.2600 | 4.2900 | 4.2300 | 4.2600 | 4.2600 | 4,520,266 |
| 31 May 2024 | 4.3100 | 4.3300 | 4.1900 | 4.1900 | 4.1900 | 17,497,019 |
| 30 May 2024 | 4.2400 | 4.2600 | 4.1950 | 4.2400 | 4.2400 | 3,077,293 |
| 29 May 2024 | 4.2800 | 4.3150 | 4.2500 | 4.2600 | 4.2600 | 5,744,061 |
| 28 May 2024 | 4.3000 | 4.3500 | 4.2800 | 4.3500 | 4.3500 | 6,053,536 |
| 27 May 2024 | 4.2900 | 4.3000 | 4.2500 | 4.2900 | 4.2900 | 1,622,042 |
| 24 May 2024 | 4.2800 | 4.3000 | 4.2400 | 4.2500 | 4.2500 | 3,473,178 |
| 23 May 2024 | 4.3200 | 4.3500 | 4.2800 | 4.3200 | 4.3200 | 2,692,770 |
| 22 May 2024 | 4.3700 | 4.3950 | 4.3600 | 4.3700 | 4.3700 | 3,282,056 |
| 21 May 2024 | 4.3600 | 4.4000 | 4.3300 | 4.3400 | 4.3400 | 3,833,868 |
| 20 May 2024 | 4.3300 | 4.3700 | 4.2950 | 4.3700 | 4.3700 | 3,359,837 |
| 17 May 2024 | 4.3800 | 4.4200 | 4.3200 | 4.3200 | 4.3200 | 4,540,662 |
| 16 May 2024 | 4.3300 | 4.4600 | 4.3200 | 4.4500 | 4.4500 | 8,757,650 |
| 15 May 2024 | 4.2600 | 4.3100 | 4.2300 | 4.2600 | 4.2600 | 3,814,622 |
| 14 May 2024 | 4.2500 | 4.2500 | 4.2100 | 4.2100 | 4.2100 | 3,399,388 |
| 13 May 2024 | 4.2500 | 4.2700 | 4.2400 | 4.2500 | 4.2500 | 4,198,868 |
| 10 May 2024 | 4.2400 | 4.3000 | 4.2400 | 4.2800 | 4.2800 | 3,367,190 |
| 09 May 2024 | 4.2400 | 4.3000 | 4.2400 | 4.2400 | 4.2400 | 3,924,134 |
| 08 May 2024 | 4.2800 | 4.2950 | 4.2400 | 4.2500 | 4.2500 | 3,841,666 |
| 07 May 2024 | 4.1900 | 4.2400 | 4.1800 | 4.2200 | 4.2200 | 3,533,473 |
| 06 May 2024 | 4.1900 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 3,233,562 |
| 03 May 2024 | 4.1400 | 4.1950 | 4.1300 | 4.1700 | 4.1700 | 3,036,531 |
| 02 May 2024 | 4.1500 | 4.1700 | 4.1000 | 4.1000 | 4.1000 | 3,723,434 |
| 01 May 2024 | 4.1200 | 4.1600 | 4.1200 | 4.1300 | 4.1300 | 2,580,189 |
| 30 Apr 2024 | 4.2200 | 4.2350 | 4.1900 | 4.2200 | 4.2200 | 4,528,488 |
| 29 Apr 2024 | 4.1500 | 4.2300 | 4.1400 | 4.1900 | 4.1900 | 3,430,722 |
| 26 Apr 2024 | 4.1600 | 4.1900 | 4.0950 | 4.1200 | 4.1200 | 5,319,749 |
| 24 Apr 2024 | 4.2500 | 4.2700 | 4.1750 | 4.2100 | 4.2100 | 4,041,188 |
| 23 Apr 2024 | 4.2500 | 4.3200 | 4.2200 | 4.2200 | 4.2200 | 3,270,836 |
| 22 Apr 2024 | 4.1800 | 4.2400 | 4.1700 | 4.2000 | 4.2000 | 3,169,553 |
| 19 Apr 2024 | 4.1400 | 4.1600 | 4.0400 | 4.1500 | 4.1500 | 9,643,797 |
| 18 Apr 2024 | 4.1100 | 4.2100 | 4.1100 | 4.1800 | 4.1800 | 5,074,079 |
| 17 Apr 2024 | 4.1500 | 4.1900 | 4.1150 | 4.1400 | 4.1400 | 3,380,581 |
| 16 Apr 2024 | 4.1600 | 4.1800 | 4.1100 | 4.1400 | 4.1400 | 3,570,630 |
| 15 Apr 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2100 | 4.2100 | 3,663,105 |
| 12 Apr 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2400 | 4.2400 | 5,196,900 |
| 11 Apr 2024 | 4.2800 | 4.3300 | 4.2500 | 4.2900 | 4.2900 | 5,670,276 |
| 10 Apr 2024 | 4.4000 | 4.4500 | 4.3800 | 4.4400 | 4.4400 | 3,557,741 |
| 09 Apr 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3700 | 4.3700 | 2,732,235 |
| 08 Apr 2024 | 4.3900 | 4.4300 | 4.3650 | 4.3900 | 4.3900 | 4,288,944 |
| 05 Apr 2024 | 4.3500 | 4.4200 | 4.3400 | 4.3800 | 4.3800 | 3,627,551 |
| 04 Apr 2024 | 4.3200 | 4.3950 | 4.3000 | 4.3900 | 4.3900 | 3,646,679 |
| 03 Apr 2024 | 4.4500 | 4.4800 | 4.2900 | 4.2900 | 4.2900 | 7,988,385 |
| 02 Apr 2024 | 4.4900 | 4.5700 | 4.4900 | 4.5100 | 4.5100 | 5,086,551 |
| 28 Mar 2024 | 4.5500 | 4.6300 | 4.5400 | 4.5700 | 4.5700 | 5,568,518 |
| 27 Mar 2024 | 4.4900 | 4.5000 | 4.4650 | 4.4900 | 4.4900 | 1,899,512 |
| 26 Mar 2024 | 4.5100 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 3,887,421 |
| 25 Mar 2024 | 4.4900 | 4.5800 | 4.4800 | 4.5500 | 4.5500 | 2,611,828 |
| 22 Mar 2024 | 4.5000 | 4.5350 | 4.4800 | 4.5000 | 4.5000 | 4,462,553 |
| 21 Mar 2024 | 4.5100 | 4.5400 | 4.4400 | 4.5000 | 4.5000 | 8,764,964 |
| 20 Mar 2024 | 4.4200 | 4.4400 | 4.4100 | 4.4300 | 4.4300 | 5,387,933 |
| 19 Mar 2024 | 4.3500 | 4.3850 | 4.3100 | 4.3800 | 4.3800 | 3,345,553 |
| 18 Mar 2024 | 4.3500 | 4.4100 | 4.3300 | 4.3300 | 4.3300 | 5,139,735 |
| 15 Mar 2024 | 4.3000 | 4.4200 | 4.2800 | 4.4100 | 4.4100 | 13,150,738 |
| 14 Mar 2024 | 4.3600 | 4.4250 | 4.3400 | 4.3400 | 4.3400 | 5,871,945 |
| 13 Mar 2024 | 4.4000 | 4.4850 | 4.3900 | 4.4200 | 4.4200 | 5,282,515 |
| 12 Mar 2024 | 4.4000 | 4.5300 | 4.4000 | 4.4300 | 4.4300 | 4,433,403 |
| 11 Mar 2024 | 4.4300 | 4.4500 | 4.3700 | 4.4200 | 4.4200 | 4,167,194 |
| 08 Mar 2024 | 4.3800 | 4.4900 | 4.3800 | 4.4600 | 4.4600 | 2,947,985 |
| 07 Mar 2024 | 4.3900 | 4.4350 | 4.3600 | 4.4000 | 4.4000 | 5,743,269 |
| 06 Mar 2024 | 4.3200 | 4.3600 | 4.3000 | 4.3600 | 4.3600 | 4,797,240 |
| 05 Mar 2024 | 4.3300 | 4.3450 | 4.2650 | 4.2700 | 4.2700 | 6,446,244 |
| 04 Mar 2024 | 4.3100 | 4.3850 | 4.3100 | 4.3400 | 4.3400 | 2,836,684 |
| 01 Mar 2024 | 4.3500 | 4.3500 | 4.2400 | 4.2900 | 4.2900 | 4,167,319 |
| 29 Feb 2024 | 4.3400 | 4.3600 | 4.2800 | 4.3500 | 4.3500 | 7,946,335 |
| 28 Feb 2024 | 4.3800 | 4.3800 | 4.2850 | 4.3400 | 4.3400 | 3,459,970 |
| 27 Feb 2024 | 4.3200 | 4.3300 | 4.2650 | 4.3100 | 4.3100 | 3,133,521 |
| 26 Feb 2024 | 4.3900 | 4.4000 | 4.2900 | 4.3100 | 4.3100 | 3,787,486 |
| 23 Feb 2024 | 4.3700 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 2,563,446 |
| 22 Feb 2024 | 4.4100 | 4.4100 | 4.3150 | 4.3400 | 4.3400 | 3,079,464 |
| 21 Feb 2024 | 4.4300 | 4.4400 | 4.3450 | 4.3900 | 4.3900 | 5,355,980 |
| 20 Feb 2024 | 4.4600 | 4.4900 | 4.3800 | 4.4100 | 4.4100 | 4,552,884 |
| 19 Feb 2024 | 4.5500 | 4.6000 | 4.2800 | 4.3400 | 4.3400 | 5,905,429 |
| 16 Feb 2024 | 4.6400 | 4.6400 | 4.5400 | 4.5500 | 4.5500 | 3,339,333 |
| 15 Feb 2024 | 4.4400 | 4.5700 | 4.4200 | 4.5600 | 4.5600 | 5,852,151 |
| 14 Feb 2024 | 4.3900 | 4.4650 | 4.3600 | 4.4400 | 4.4400 | 2,773,986 |
| 13 Feb 2024 | 4.5700 | 4.6100 | 4.5300 | 4.5300 | 4.5300 | 1,795,013 |
| 12 Feb 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5400 | 4.5400 | 1,537,363 |
| 09 Feb 2024 | 4.5300 | 4.5700 | 4.5150 | 4.5500 | 4.5500 | 2,803,294 |
| 08 Feb 2024 | 4.5600 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | 3,005,170 |
| 07 Feb 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5400 | 4.5400 | 4,247,837 |
| 06 Feb 2024 | 4.4100 | 4.4400 | 4.3500 | 4.4200 | 4.4200 | 5,216,331 |
| 05 Feb 2024 | 4.5400 | 4.5700 | 4.5000 | 4.5100 | 4.5100 | 3,125,156 |
| 02 Feb 2024 | 4.5800 | 4.6600 | 4.5800 | 4.6400 | 4.6400 | 3,698,788 |
| 01 Feb 2024 | 4.6000 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | 3,596,568 |
| 31 Jan 2024 | 4.5200 | 4.6600 | 4.4800 | 4.6600 | 4.6600 | 6,963,467 |
| 30 Jan 2024 | 4.5000 | 4.5300 | 4.4700 | 4.5200 | 4.5200 | 4,321,942 |
| 29 Jan 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4700 | 4.4700 | 3,931,011 |
| 25 Jan 2024 | 4.4600 | 4.4600 | 4.3600 | 4.4100 | 4.4100 | 4,577,733 |
| 24 Jan 2024 | 4.3500 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 3,575,695 |
| 23 Jan 2024 | 4.4100 | 4.4300 | 4.3500 | 4.3600 | 4.3600 | 4,083,052 |
| 22 Jan 2024 | 4.3900 | 4.4200 | 4.3500 | 4.4000 | 4.4000 | 5,606,449 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.