Australia markets open in 2 minutes

The GPT Group (GPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.7500+0.0100 (+0.27%)
At close: 04:10PM AEST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 July 20224.44004.54004.44004.50004.36167,271,757
21 July 20224.49004.51004.39504.42004.28408,187,049
20 July 20224.47004.51004.39004.51004.37137,365,199
19 July 20224.40004.44004.33004.42004.28405,829,718
18 July 20224.47004.51004.41004.44004.30342,744,156
15 July 20224.35004.47004.33004.46004.32284,958,529
14 July 20224.50004.52504.41004.44004.30344,536,066
13 July 20224.53004.54504.47004.53004.39063,039,370
12 July 20224.56004.56004.46004.47004.33255,105,455
11 July 20224.55004.57004.50004.53004.39063,180,317
08 July 20224.49004.55004.49004.53004.39063,557,926
07 July 20224.52004.58004.51004.54004.40034,333,633
06 July 20224.38004.53504.36504.50004.36165,537,180
05 July 20224.42004.46004.34004.35004.21623,371,938
04 July 20224.39004.47004.37004.40004.26463,695,551
01 July 20224.28004.34004.25004.30004.16775,469,804
30 June 20224.36004.36004.22004.22004.09027,862,511
29 June 20224.43004.46004.33004.33004.19689,208,172
28 June 20224.48004.62004.45004.59004.44889,145,619
27 June 20224.53004.54004.45004.48004.34224,033,444
24 June 20224.30004.44004.30004.43004.29375,163,456
23 June 20224.25004.34504.23004.29004.15805,010,047
22 June 20224.21004.25004.18004.18004.05144,771,868
21 June 20224.26004.28004.18004.20004.07085,164,506
20 June 20224.10004.27004.09004.26004.12893,419,801
17 June 20223.96004.10003.96004.09003.964213,062,523
16 June 20224.15004.21004.10004.11003.98367,687,505
15 June 20224.14004.19004.03004.05003.92544,902,880
14 June 20224.16004.22004.10004.16004.03207,401,956
10 June 20224.47004.47004.31504.32004.18715,674,022
09 June 20224.54004.57504.51004.52004.38094,662,015
08 June 20224.51004.62504.50004.61004.46826,268,856
07 June 20224.70004.72004.58004.60004.45853,975,809
06 June 20224.73004.75004.70004.72004.57483,633,316
03 June 20224.81004.83004.73004.75004.60392,561,025
02 June 20224.75004.81004.75004.76004.61364,257,651
01 June 20224.86004.90004.83004.83004.68146,871,049
31 May 20224.80004.83004.78004.81004.662011,587,155
30 May 20224.85004.85004.76504.82004.67172,564,741
27 May 20224.78004.78004.73004.76004.61362,431,678
26 May 20224.79004.81004.74004.75004.60395,091,216
25 May 20224.83004.87004.78004.80004.65235,500,004
24 May 20224.77004.80004.72004.78004.63294,564,609
23 May 20224.80004.80504.72004.75004.60392,865,212
20 May 20224.76004.83004.76004.77004.62333,834,255
19 May 20224.74004.86504.73004.80004.65234,767,332
18 May 20224.80004.85004.74004.82004.67174,996,193
17 May 20224.73004.75504.71004.74004.59426,506,777
16 May 20224.73004.76004.70504.72004.57483,865,411
13 May 20224.64004.72004.60004.71004.56514,692,850
12 May 20224.71004.74004.55004.57004.42947,520,021
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...