Australia markets close in 1 hour 51 minutes

The GPT Group (GPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
4.3150-0.0050 (-0.12%)
As of 02:00PM AEDT. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20224.34004.34504.29004.31504.31501,726,305
07 Dec 20224.35004.40004.31004.32004.32006,209,773
06 Dec 20224.40004.41004.37004.40004.40005,393,967
05 Dec 20224.41004.42504.37004.39004.39008,027,532
02 Dec 20224.49004.49004.38004.40004.40004,517,422
01 Dec 20224.52004.55004.45504.50004.50004,944,776
30 Nov 20224.38004.48004.36004.48004.480015,932,187
29 Nov 20224.39004.40004.36004.37004.37004,912,749
28 Nov 20224.48004.48504.39004.43004.43004,616,223
25 Nov 20224.35004.45004.33004.45004.45004,092,309
24 Nov 20224.30004.36004.29004.35004.35003,817,716
23 Nov 20224.31004.32004.24004.25004.25006,152,348
22 Nov 20224.31004.34004.28004.29004.29003,894,901
21 Nov 20224.32004.36504.30004.30004.30002,503,249
18 Nov 20224.34004.36504.27504.28004.28005,348,823
17 Nov 20224.36004.36004.27004.32004.32005,665,444
16 Nov 20224.33004.39004.31004.35004.35003,600,877
15 Nov 20224.38004.38504.33004.33004.33003,212,122
14 Nov 20224.45004.47004.36004.38004.38003,261,705
11 Nov 20224.47004.50004.43004.47004.47006,462,785
10 Nov 20224.30004.33004.27504.30004.30004,523,079
09 Nov 20224.23004.33004.23004.30004.30006,750,112
08 Nov 20224.19004.23004.15504.22004.22004,564,647
07 Nov 20224.30004.32004.18004.18004.18005,290,055
04 Nov 20224.30004.33004.26504.29004.29005,601,310
03 Nov 20224.30004.35004.24004.32004.32005,085,738
02 Nov 20224.39004.41004.33504.39004.39005,179,185
01 Nov 20224.34004.42004.29004.42004.42005,986,161
31 Oct 20224.32004.33004.24004.31004.31007,337,874
28 Oct 20224.17004.23504.17004.22004.22005,493,568
27 Oct 20224.14004.20004.12004.16004.16005,845,594
26 Oct 20224.06004.17004.04004.15004.15005,553,496
25 Oct 20223.98004.06003.97004.03004.03004,496,297
24 Oct 20224.02004.02003.95003.95003.95004,046,525
21 Oct 20223.97004.01003.95003.95003.95003,028,251
20 Oct 20223.96004.02003.94004.00004.00004,107,835
19 Oct 20224.05004.08004.00004.03004.03004,482,329
18 Oct 20223.94004.05003.92004.03004.03004,764,040
17 Oct 20223.88003.92003.87003.88003.88002,495,460
14 Oct 20223.91003.95003.88003.92003.92004,318,680
13 Oct 20223.86003.88003.82003.85003.85003,400,603
12 Oct 20223.87003.93003.86003.92003.92003,697,936
11 Oct 20223.86003.90003.83003.84003.84004,151,678
10 Oct 20223.86003.88003.82003.87003.87003,159,886
07 Oct 20223.93003.97003.90503.93003.93003,299,559
06 Oct 20223.96004.03003.96004.02004.02005,936,068
05 Oct 20224.14004.14004.00004.03004.03007,472,781
04 Oct 20223.93004.07003.92004.06004.06006,208,907
03 Oct 20223.83003.89003.82003.88003.88003,869,277
30 Sept 20223.75003.85003.73003.83003.830012,430,519
29 Sept 20223.81003.86003.81003.82003.82005,298,634
28 Sept 20223.69003.75503.68003.75003.75005,582,052
27 Sept 20223.77003.81003.70003.74003.74007,970,487
26 Sept 20223.84003.92503.82003.82003.82005,817,045
23 Sept 20223.95003.96003.84003.89003.89006,495,644
21 Sept 20224.06004.12004.02004.03004.03005,614,763
20 Sept 20224.14004.19004.12004.12004.12004,070,588
19 Sept 20224.09004.16004.08004.13004.13004,552,934
16 Sept 20224.02004.05003.98004.04004.040012,725,044
15 Sept 20224.11004.13004.06004.08004.08007,962,188
14 Sept 20224.12004.17004.06004.10004.10004,443,755
13 Sept 20224.25004.26004.21004.24004.24004,382,163
12 Sept 20224.25004.26004.21004.22004.22002,427,494
09 Sept 20224.26004.27004.18504.22004.22005,173,868
08 Sept 20224.16004.27004.16004.27004.27005,573,684
07 Sept 20224.17004.17504.09004.14004.14004,406,320
06 Sept 20224.22004.24004.15004.18004.18004,467,615
05 Sept 20224.26004.27004.19004.19004.19003,433,359
02 Sept 20224.20004.27004.16504.23004.23004,024,689
01 Sept 20224.12004.19004.05504.12004.12004,768,504
31 Aug 20224.21004.26004.17004.21004.210015,923,770
30 Aug 20224.12004.20504.11004.17004.17005,106,137
30 Aug 20220.01 Dividend
29 Aug 20224.13004.15004.09004.13004.12003,321,937
26 Aug 20224.23004.26504.21004.24004.22972,527,941
25 Aug 20224.18004.24004.16004.22004.20983,038,072
24 Aug 20224.17004.19004.13004.16004.14993,589,132
23 Aug 20224.15004.19004.14004.14004.13003,839,903
22 Aug 20224.21004.24004.19004.20004.18982,636,946
19 Aug 20224.30004.31004.24004.26004.24973,236,471
18 Aug 20224.35004.36004.26504.30004.28963,731,631
18 Aug 20220.127 Dividend
17 Aug 20224.41004.47004.39004.47004.33253,986,420
16 Aug 20224.48004.53004.41004.41004.27435,872,621
15 Aug 20224.45004.56504.42004.53004.39067,650,142
12 Aug 20224.34004.36004.29004.30004.16773,706,264
11 Aug 20224.37004.40004.34004.39004.25494,313,312
10 Aug 20224.28004.34004.28004.32004.18714,748,535
09 Aug 20224.34004.35504.29504.33004.19686,387,335
08 Aug 20224.35004.36504.29004.30004.16774,937,833
05 Aug 20224.45004.47004.36004.38004.24534,840,126
04 Aug 20224.40004.43004.37004.43004.29375,999,895
03 Aug 20224.35004.40004.31004.36004.22595,320,243
02 Aug 20224.53004.53004.35004.36004.22598,218,602
01 Aug 20224.48004.56004.47004.53004.39066,154,363
29 July 20224.56004.57004.46504.55004.41009,746,334
28 July 20224.47004.49004.42004.46004.32284,753,275
27 July 20224.47004.48004.42004.46004.32283,753,510
26 July 20224.43004.47004.42004.45004.31313,208,582
25 July 20224.48004.51004.43004.44004.30344,277,034
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...