GPT.AX - GPT Group Stapled Securities

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20196.006.076.006.046.044,591,610
05 Dec 20195.966.025.966.016.0131,517,562
04 Dec 20196.016.015.965.965.966,371,203
03 Dec 20196.076.096.016.016.015,622,696
02 Dec 20196.176.206.126.166.163,821,042
29 Nov 20196.186.206.156.156.154,065,139
28 Nov 20196.206.206.116.156.156,326,462
27 Nov 20196.096.166.056.146.145,977,353
26 Nov 20195.976.065.976.066.069,717,039
25 Nov 20196.016.035.975.975.975,312,804
22 Nov 20196.016.015.945.975.976,115,042
21 Nov 20196.006.035.975.995.996,181,866
20 Nov 20196.076.096.016.026.024,027,549
19 Nov 20196.096.106.046.086.084,005,447
18 Nov 20196.136.136.036.066.062,816,481
15 Nov 20196.076.136.066.106.104,915,139
14 Nov 20195.946.005.916.006.006,705,443
13 Nov 20195.956.005.895.905.904,117,486
12 Nov 20196.026.025.945.975.972,612,731
11 Nov 20195.966.005.915.985.983,501,852
08 Nov 20195.915.955.845.885.885,755,677
07 Nov 20195.996.065.955.975.976,805,663
06 Nov 20196.026.045.966.006.005,854,292
05 Nov 20196.046.055.986.026.025,068,025
04 Nov 20196.076.085.996.036.034,809,135
01 Nov 20195.916.115.906.046.049,510,914
31 Oct 20196.106.165.915.955.9511,597,788
30 Oct 20196.296.336.116.146.148,211,637
29 Oct 20196.286.326.236.316.315,360,304
28 Oct 20196.306.346.276.296.293,010,996
25 Oct 20196.306.346.296.326.325,124,873
24 Oct 20196.286.296.256.276.275,371,948
23 Oct 20196.226.286.216.276.273,780,388
22 Oct 20196.266.276.226.256.254,589,201
21 Oct 20196.226.286.206.256.254,832,728
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...