GPT.AX - GPT Group Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Aug. 20196.236.236.166.216.214,450,241
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
31 May 20195.735.815.735.765.644,586,271
30 May 20195.905.915.755.755.639,051,547
29 May 20195.935.965.915.925.804,581,523
28 May 20196.036.045.975.975.859,842,891
27 May 20196.056.055.955.985.862,421,105
24 May 20195.966.065.956.065.947,710,553
23 May 20195.935.985.935.975.853,408,455
22 May 20195.965.985.885.915.792,770,022
21 May 20195.885.945.845.935.816,743,619
20 May 20195.905.945.845.905.783,869,750
17 May 20195.955.985.915.915.793,874,865
16 May 20195.885.905.835.905.785,519,856
15 May 20195.885.895.825.865.747,805,395
14 May 20195.855.905.815.885.768,608,236
13 May 20195.765.895.755.875.756,444,050
10 May 20195.705.785.695.745.626,710,733
09 May 20195.645.705.625.705.587,478,228
08 May 20195.635.675.615.675.556,504,765
07 May 20195.685.725.665.685.565,124,248
06 May 20195.665.705.645.665.545,133,684
03 May 20195.695.745.665.695.575,478,691
02 May 20195.745.745.625.665.5412,876,321
01 May 20195.775.795.745.745.628,991,205
30 Apr. 20195.815.855.735.735.618,807,704
29 Apr. 20195.975.995.825.835.717,509,964
26 Apr. 20196.056.096.006.005.8810,627,040
24 Apr. 20195.925.975.865.925.808,829,046
23 Apr. 20195.865.875.835.835.717,738,186
18 Apr. 20195.925.965.865.865.745,093,917
17 Apr. 20195.965.985.895.895.773,294,775
16 Apr. 20195.966.005.935.955.8312,191,704
15 Apr. 20196.026.035.955.965.844,648,973
12 Apr. 20195.996.055.996.035.914,126,592
11 Apr. 20195.956.035.955.985.8612,056,120
10 Apr. 20196.026.055.975.985.864,903,170
09 Apr. 20196.066.065.996.015.893,901,601
08 Apr. 20196.006.055.996.035.919,748,912
05 Apr. 20195.996.025.955.985.863,935,682
04 Apr. 20196.116.156.026.035.914,199,515
03 Apr. 20196.156.186.126.146.013,942,782
02 Apr. 20196.146.176.086.095.966,763,415
01 Apr. 20196.286.296.156.186.053,050,557
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...