GPT.AX - GPT Group Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20196.196.246.156.226.225,913,336
17 Oct 20196.286.286.196.196.195,766,949
16 Oct 20196.186.256.156.256.254,477,617
15 Oct 20196.126.146.086.146.145,597,609
14 Oct 20196.146.186.096.126.127,605,083
11 Oct 20196.186.226.116.146.145,171,215
10 Oct 20196.136.186.116.166.166,086,576
09 Oct 20196.246.246.176.186.183,274,787
08 Oct 20196.246.266.206.256.254,247,462
07 Oct 20196.166.226.136.206.201,796,395
04 Oct 20196.126.186.076.166.164,359,785
03 Oct 20196.086.156.076.146.145,927,628
02 Oct 20196.176.226.136.176.178,114,375
01 Oct 20196.156.196.136.166.169,214,173
30 Sep 20196.266.266.166.166.166,658,949
27 Sep 20196.266.296.216.266.263,940,793
26 Sep 20196.216.276.186.196.194,945,486
25 Sep 20196.166.276.166.216.216,102,529
24 Sep 20196.166.216.146.196.196,793,759
23 Sep 20196.186.216.156.176.172,894,231
20 Sep 20196.136.236.136.156.1512,173,747
19 Sep 20196.146.166.136.146.1413,477,124
18 Sep 20196.136.176.056.116.1112,922,001
17 Sep 20196.096.126.066.126.1212,773,578
16 Sep 20196.086.106.026.066.068,306,895
13 Sep 20196.146.176.086.166.163,126,518
12 Sep 20196.126.186.076.116.117,115,781
11 Sep 20196.176.176.086.116.115,384,213
10 Sep 20196.296.306.166.196.194,735,137
09 Sep 20196.306.346.286.336.334,546,492
06 Sep 20196.356.356.216.286.284,870,366
05 Sep 20196.346.376.286.316.315,359,176
04 Sep 20196.316.376.306.346.345,420,771
03 Sep 20196.336.386.266.336.334,397,670
02 Sep 20196.366.436.336.376.372,853,460
30 Aug 20196.346.466.286.396.398,258,288
29 Aug 20196.326.356.276.346.345,018,411
28 Aug 20196.276.356.246.336.336,993,607
27 Aug 20196.256.316.216.266.265,806,300
26 Aug 20196.266.306.216.256.255,405,965
23 Aug 20196.196.356.166.356.357,219,348
22 Aug 20196.216.246.146.146.143,309,259
21 Aug 20196.236.236.166.216.215,481,764
20 Aug 20196.186.256.176.236.237,384,121
19 Aug 20196.206.206.116.166.163,988,258
16 Aug 20196.066.176.056.136.138,089,895
15 Aug 20196.036.156.036.106.1011,385,670
14 Aug 20196.136.186.096.136.136,546,885
13 Aug 20196.106.146.036.136.136,630,343
12 Aug 20196.206.226.036.096.099,026,995
09 Aug 20196.296.346.206.256.254,111,403
08 Aug 20196.186.296.166.286.287,958,202
07 Aug 20196.046.236.046.206.205,059,544
06 Aug 20196.166.266.096.106.1011,904,117
05 Aug 20196.376.386.316.346.342,281,722
02 Aug 20196.286.376.256.376.376,644,507
01 Aug 20196.166.266.146.256.256,409,151
31 Jul 20196.206.266.156.216.217,463,403
30 Jul 20196.196.226.186.196.197,424,423
29 Jul 20196.196.216.126.156.156,087,386
26 Jul 20196.256.266.206.216.214,650,911
25 Jul 20196.276.286.226.266.267,132,076
24 Jul 20196.186.216.136.206.206,502,317
23 Jul 20196.056.126.036.116.114,451,658
22 Jul 20196.086.106.056.076.076,755,061
19 Jul 20196.156.196.006.166.165,695,444
18 Jul 20196.176.226.126.196.197,626,583
17 Jul 20196.156.196.126.166.163,365,528
16 Jul 20196.146.206.146.176.179,545,842
15 Jul 20196.206.246.136.146.145,156,406
12 Jul 20196.176.256.176.246.246,704,961
11 Jul 20196.246.316.226.246.245,038,467
10 Jul 20196.326.366.246.256.257,681,781
09 Jul 20196.316.366.236.256.2511,818,619
08 Jul 20196.476.476.326.326.323,887,777
05 Jul 20196.426.506.386.496.499,329,273
04 Jul 20196.336.396.296.366.368,074,540
03 Jul 20196.246.296.166.296.295,135,304
02 Jul 20196.196.226.156.186.186,349,122
01 Jul 20196.166.216.146.176.178,342,076
28 Jun 20196.196.206.136.156.1513,118,803
27 Jun 20196.226.246.136.136.1324,562,782
27 Jun 20190.1311 Dividend
26 Jun 20196.406.476.366.366.2319,085,625
25 Jun 20196.366.476.286.386.2518,039,601
24 Jun 20196.226.376.186.366.2315,625,895
21 Jun 20196.216.276.196.276.1411,007,062
20 Jun 20196.156.266.136.236.1013,905,076
19 Jun 20196.336.336.336.336.20-
18 Jun 20196.196.346.166.336.2010,077,353
17 Jun 20196.216.226.146.156.026,098,394
14 Jun 20196.156.196.136.176.044,456,916
13 Jun 20196.106.146.046.125.995,273,647
12 Jun 20196.156.186.076.075.945,315,899
11 Jun 20196.126.156.076.146.017,167,090
07 Jun 20195.956.065.916.055.936,339,685
06 Jun 20195.835.955.825.935.816,146,084
05 Jun 20195.875.945.805.805.6810,117,225
04 Jun 20195.805.985.795.965.8410,487,522
03 Jun 20195.765.865.765.795.673,428,775
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...