Australia Markets open in 7 hrs 49 mins

GPT Group (GPT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.9300-0.0300 (-0.76%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 2020------
24 Sep 20203.91003.95503.88003.93003.93007,499,923
23 Sep 20203.98003.98003.90003.96003.96007,887,334
22 Sep 20203.86003.91003.84003.90003.900015,194,737
21 Sep 20203.92003.95003.87003.91003.91008,953,444
18 Sep 20203.97003.99003.90003.95003.950012,436,983
17 Sep 20203.99004.03003.97003.98003.98008,508,298
16 Sep 20203.97003.98003.93003.97003.97006,246,075
15 Sep 20203.92003.93003.87003.93003.93005,863,279
14 Sep 20203.92003.92003.86003.89003.89007,510,697
11 Sep 20203.83003.90003.80503.87003.87007,476,160
10 Sep 20203.87003.90003.82003.86003.86006,082,997
09 Sep 20203.78003.87003.78003.86003.86007,052,075
08 Sep 20203.82003.89003.79003.89003.89004,673,362
07 Sep 20203.72003.80003.69003.78003.78005,390,078
04 Sep 20203.82003.82003.74003.78003.78009,771,110
03 Sep 20203.84003.91003.83003.89003.89007,948,234
02 Sep 20203.75003.81503.73503.80003.80006,346,156
01 Sep 20203.77003.78003.69003.71003.710010,007,267
31 Aug 20203.71003.85003.71003.83003.830011,917,755
28 Aug 20203.67003.73003.66003.71003.710011,189,019
27 Aug 20203.76003.78503.68003.70003.70008,512,239
26 Aug 20203.79003.81003.73003.80003.80008,031,506
25 Aug 20203.79003.83003.75003.81003.810010,924,329
24 Aug 20203.76003.81003.76003.77003.77006,181,353
21 Aug 20203.77003.84003.75003.77003.77008,467,972
20 Aug 20203.73003.78003.69003.77003.77007,774,002
19 Aug 20203.77003.83003.73003.77003.770011,696,092
18 Aug 20203.77003.82003.73503.82003.82006,034,426
17 Aug 20203.75003.81003.73003.77003.77007,803,061
14 Aug 20203.85003.85003.78003.80003.80009,653,112
13 Aug 20203.97003.98003.76003.85003.850012,203,902
13 Aug 20200.093 Dividend
12 Aug 20204.00004.05003.93004.04003.94709,324,952
11 Aug 20203.87004.03503.83004.03003.93729,194,294
10 Aug 20203.80003.92003.80003.85003.76145,196,894
07 Aug 20203.81003.85003.78503.83003.74184,508,492
06 Aug 20203.83003.88003.78003.81003.72238,649,900
05 Aug 20203.90003.91003.80003.84003.75168,458,701
04 Aug 20203.93003.94003.87003.93003.83958,715,303
03 Aug 20203.82003.91003.80503.85003.76146,975,512
31 Jul 20203.90003.97003.83003.88003.79079,363,811
30 Jul 20204.04004.10003.92003.93003.83958,665,170
29 Jul 20204.07004.10004.01004.02003.92756,581,954
28 Jul 20204.11004.14004.03004.03003.93726,078,555
27 Jul 20204.09004.13004.02504.09003.99585,811,567
24 Jul 20204.20004.22004.10004.12004.02526,173,700
23 Jul 20204.20004.29004.20004.25004.15227,222,847
22 Jul 20204.20004.23004.14004.20004.10336,587,761
21 Jul 20204.15004.24004.13004.24004.14248,669,068
20 Jul 20204.20004.21004.11004.14004.04473,933,806
17 Jul 20204.21004.22004.10504.18004.08385,663,259
16 Jul 20204.29004.33004.15004.17004.07406,515,239
15 Jul 20204.24004.29004.19004.23004.13266,901,744
14 Jul 20204.29004.32004.22004.22004.12294,065,132
13 Jul 20204.26004.36004.22004.31004.21085,139,186
10 Jul 20204.11004.17504.11004.16004.06423,588,159
09 Jul 20204.22004.27004.13004.13004.03495,530,460
08 Jul 20204.31004.36004.16004.18004.08388,898,487
07 Jul 20204.41004.48004.35004.36004.25966,910,034
06 Jul 20204.41004.47004.38004.38004.27923,688,608
03 Jul 20204.53004.55004.38004.41004.30857,491,419
02 Jul 20204.40004.48004.36504.46004.35738,646,342
01 Jul 20204.23004.34504.21004.32004.22065,620,753
30 Jun 20204.30004.33004.16004.17004.074011,448,980
29 Jun 20204.24004.33004.14004.21004.11318,640,894
26 Jun 20204.38004.38004.21504.30004.20108,559,702
25 Jun 20204.44004.47004.32004.32004.220614,248,841
24 Jun 20204.37004.55004.36504.52004.416012,485,810
23 Jun 20204.38004.40004.23004.36004.25969,081,292
22 Jun 20204.36004.40004.29004.32004.22067,616,340
19 Jun 20204.50004.55004.45004.47004.367122,096,043
18 Jun 20204.45004.52004.36004.48004.376913,166,274
17 Jun 20204.42004.47004.33004.47004.36717,331,158
16 Jun 20204.17004.43004.15004.38004.279213,839,415
15 Jun 20204.23004.30004.13004.13004.03497,231,502
12 Jun 20204.20004.34004.14004.27004.171712,053,549
11 Jun 20204.31004.43004.27004.28004.181510,159,351
10 Jun 20204.40004.49004.31004.47004.367114,868,960
09 Jun 20204.57004.68004.39004.57004.464822,130,746
05 Jun 20204.10004.25004.10004.25004.152214,612,391
04 Jun 20204.14004.21504.09504.16004.064214,410,386
03 Jun 20203.93004.08003.93004.04003.947015,115,514
02 Jun 20203.92003.94003.88003.90003.810227,379,051
01 Jun 20203.93004.04003.85504.00003.907912,628,945
29 May 20204.09004.24003.99003.99003.898227,358,483
28 May 20204.26004.29004.10004.13004.034911,996,516
27 May 20204.30004.34004.16004.25004.152212,411,655
26 May 20204.06004.31004.02504.25004.152214,729,082
25 May 20204.00004.05003.93004.05003.956810,341,792
22 May 20204.02004.11003.95003.95003.85919,763,190
21 May 20204.01004.07003.99504.02003.927510,323,723
20 May 20204.02004.06003.96004.01003.917741,354,385
19 May 20204.07004.13004.02504.11004.015414,531,585
18 May 20204.07004.08503.97003.97003.878612,517,114
15 May 20204.04004.11003.99004.04003.94707,896,179
14 May 20203.91004.02003.85003.99003.89827,339,676
13 May 20204.00004.05003.92004.02003.92757,978,768
12 May 20204.12004.14004.03004.10004.005612,382,879
11 May 20204.08004.18004.06004.17004.07406,500,848
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...