The GPT Group (GPT.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 12:19PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.1700 | 4.1900 | 4.1000 | 4.1000 | 4.1000 | 583,448 |
| 24 Apr 2024 | 4.2600 | 4.2800 | 4.1750 | 4.2000 | 4.2000 | 1,440,941 |
| 23 Apr 2024 | 4.2200 | 4.3200 | 4.2200 | 4.2200 | 4.2200 | 627,340 |
| 22 Apr 2024 | 4.1700 | 4.2400 | 4.1700 | 4.2000 | 4.2000 | 658,078 |
| 19 Apr 2024 | 4.1300 | 4.1550 | 4.0400 | 4.1100 | 4.1100 | 1,829,314 |
| 18 Apr 2024 | 4.1500 | 4.2100 | 4.1200 | 4.1850 | 4.1850 | 853,436 |
| 17 Apr 2024 | 4.1550 | 4.1800 | 4.1150 | 4.1600 | 4.1600 | 1,062,588 |
| 16 Apr 2024 | 4.1500 | 4.1700 | 4.1100 | 4.1450 | 4.1450 | 1,113,171 |
| 15 Apr 2024 | 4.2200 | 4.2450 | 4.1950 | 4.2200 | 4.2200 | 826,737 |
| 12 Apr 2024 | 4.2900 | 4.2900 | 4.2400 | 4.2500 | 4.2500 | 1,201,815 |
| 11 Apr 2024 | 4.2800 | 4.3300 | 4.2500 | 4.2900 | 4.2900 | 1,598,614 |
| 10 Apr 2024 | 4.3950 | 4.4500 | 4.3850 | 4.4450 | 4.4450 | 666,295 |
| 09 Apr 2024 | 4.4000 | 4.4000 | 4.3550 | 4.3800 | 4.3800 | 700,805 |
| 08 Apr 2024 | 4.4100 | 4.4300 | 4.3650 | 4.3900 | 4.3900 | 1,099,158 |
| 05 Apr 2024 | 4.3500 | 4.4200 | 4.3400 | 4.3750 | 4.3750 | 3,049,176 |
| 04 Apr 2024 | 4.3150 | 4.3950 | 4.3100 | 4.3750 | 4.3750 | 1,287,881 |
| 03 Apr 2024 | 4.4650 | 4.4750 | 4.2900 | 4.3050 | 4.3050 | 2,478,807 |
| 02 Apr 2024 | 4.5000 | 4.5700 | 4.5000 | 4.5100 | 4.5100 | 1,563,333 |
| 28 Mar 2024 | 4.5400 | 4.6300 | 4.5400 | 4.5800 | 4.5800 | 1,881,506 |
| 27 Mar 2024 | 4.4700 | 4.5000 | 4.4600 | 4.4900 | 4.4900 | 390,036 |
| 26 Mar 2024 | 4.5200 | 4.5200 | 4.4600 | 4.4950 | 4.4950 | 892,461 |
| 25 Mar 2024 | 4.4850 | 4.5750 | 4.4850 | 4.5600 | 4.5600 | 9,212,598 |
| 22 Mar 2024 | 4.4900 | 4.5400 | 4.4800 | 4.5050 | 4.5050 | 1,416,684 |
| 21 Mar 2024 | 4.4900 | 4.5400 | 4.4400 | 4.4800 | 4.4800 | 1,227,316 |
| 20 Mar 2024 | 4.4300 | 4.4400 | 4.4100 | 4.4200 | 4.4200 | 1,118,455 |
| 19 Mar 2024 | 4.3500 | 4.3850 | 4.3100 | 4.3750 | 4.3750 | 1,341,906 |
| 18 Mar 2024 | 4.3600 | 4.4100 | 4.3450 | 4.3750 | 4.3750 | 1,623,161 |
| 15 Mar 2024 | 4.3200 | 4.4250 | 4.2800 | 4.3950 | 4.3950 | 2,358,422 |
| 14 Mar 2024 | 4.3700 | 4.4250 | 4.3500 | 4.3500 | 4.3500 | 1,317,526 |
| 13 Mar 2024 | 4.4050 | 4.4900 | 4.3900 | 4.4200 | 4.4200 | 1,187,845 |
| 12 Mar 2024 | 4.4000 | 4.5250 | 4.3900 | 4.4500 | 4.4500 | 1,011,454 |
| 11 Mar 2024 | 4.4300 | 4.4500 | 4.3700 | 4.4100 | 4.4100 | 732,017 |
| 08 Mar 2024 | 4.4000 | 4.4900 | 4.3800 | 4.4700 | 4.4700 | 1,231,152 |
| 07 Mar 2024 | 4.3900 | 4.4400 | 4.3600 | 4.4300 | 4.4300 | 1,528,145 |
| 06 Mar 2024 | 4.3200 | 4.3600 | 4.3000 | 4.3500 | 4.3500 | 1,168,329 |
| 05 Mar 2024 | 4.3400 | 4.3400 | 4.2600 | 4.2900 | 4.2900 | 823,864 |
| 04 Mar 2024 | 4.3100 | 4.3900 | 4.3100 | 4.3550 | 4.3550 | 708,682 |
| 01 Mar 2024 | 4.3400 | 4.3500 | 4.2400 | 4.2800 | 4.2800 | 1,062,210 |
| 29 Feb 2024 | 4.3300 | 4.3550 | 4.2850 | 4.3350 | 4.3350 | 1,082,476 |
| 28 Feb 2024 | 4.3600 | 4.3600 | 4.2850 | 4.3350 | 4.3350 | 1,286,838 |
| 27 Feb 2024 | 4.3100 | 4.3300 | 4.2650 | 4.2950 | 4.2950 | 792,073 |
| 26 Feb 2024 | 4.3900 | 4.4000 | 4.2900 | 4.3100 | 4.3100 | 813,347 |
| 23 Feb 2024 | 4.3800 | 4.4000 | 4.3300 | 4.3350 | 4.3350 | 1,568,273 |
| 22 Feb 2024 | 4.4000 | 4.4100 | 4.3150 | 4.3200 | 4.3200 | 799,551 |
| 21 Feb 2024 | 4.4100 | 4.4400 | 4.3450 | 4.3900 | 4.3900 | 1,943,945 |
| 20 Feb 2024 | 4.4500 | 4.4800 | 4.3800 | 4.4200 | 4.4200 | 1,072,274 |
| 19 Feb 2024 | 4.5400 | 4.5400 | 4.2800 | 4.3400 | 4.3400 | 1,972,232 |
| 16 Feb 2024 | 4.6250 | 4.6400 | 4.5400 | 4.5400 | 4.5400 | 1,023,028 |
| 15 Feb 2024 | 4.4400 | 4.5700 | 4.4400 | 4.5700 | 4.5700 | 2,102,875 |
| 14 Feb 2024 | 4.3900 | 4.4700 | 4.3700 | 4.4500 | 4.4500 | 1,137,296 |
| 13 Feb 2024 | 4.5600 | 4.6000 | 4.5400 | 4.5400 | 4.5400 | 1,048,708 |
| 12 Feb 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5300 | 4.5300 | 683,753 |
| 09 Feb 2024 | 4.5300 | 4.5650 | 4.5200 | 4.5300 | 4.5300 | 552,374 |
| 08 Feb 2024 | 4.5600 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | 1,425,344 |
| 07 Feb 2024 | 4.4550 | 4.5500 | 4.4500 | 4.5200 | 4.5200 | 1,448,279 |
| 06 Feb 2024 | 4.4200 | 4.4400 | 4.3500 | 4.4300 | 4.4300 | 1,865,608 |
| 05 Feb 2024 | 4.5400 | 4.5700 | 4.5100 | 4.5100 | 4.5100 | 778,852 |
| 02 Feb 2024 | 4.5850 | 4.6600 | 4.5850 | 4.6500 | 4.6500 | 1,207,157 |
| 01 Feb 2024 | 4.6000 | 4.6100 | 4.5300 | 4.5300 | 4.5300 | 921,791 |
| 31 Jan 2024 | 4.5200 | 4.6400 | 4.4800 | 4.6400 | 4.6400 | 1,993,281 |
| 30 Jan 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5000 | 4.5000 | 680,928 |
| 29 Jan 2024 | 4.4500 | 4.4750 | 4.4350 | 4.4500 | 4.4500 | 2,293,026 |
| 25 Jan 2024 | 4.4500 | 4.4500 | 4.3650 | 4.4100 | 4.4100 | 2,261,920 |
| 24 Jan 2024 | 4.3600 | 4.4400 | 4.3250 | 4.4400 | 4.4400 | 1,477,674 |
| 23 Jan 2024 | 4.4100 | 4.4250 | 4.3500 | 4.3500 | 4.3500 | 869,836 |
| 22 Jan 2024 | 4.3900 | 4.4200 | 4.3550 | 4.4200 | 4.4200 | 8,890,401 |
| 19 Jan 2024 | 4.3600 | 4.3850 | 4.3200 | 4.3500 | 4.3500 | 731,174 |
| 18 Jan 2024 | 4.3700 | 4.3750 | 4.3050 | 4.3200 | 4.3200 | 6,445,173 |
| 17 Jan 2024 | 4.5150 | 4.5500 | 4.4200 | 4.4200 | 4.4200 | 1,340,274 |
| 16 Jan 2024 | 4.6000 | 4.6150 | 4.5400 | 4.5400 | 4.5400 | 1,592,429 |
| 15 Jan 2024 | 4.6100 | 4.6500 | 4.6050 | 4.6300 | 4.6300 | 1,673,903 |
| 12 Jan 2024 | 4.5950 | 4.6800 | 4.5800 | 4.6600 | 4.6600 | 4,781,644 |
| 11 Jan 2024 | 4.6600 | 4.6600 | 4.5900 | 4.6100 | 4.6100 | 833,891 |
| 10 Jan 2024 | 4.5300 | 4.5900 | 4.5300 | 4.5900 | 4.5900 | 702,184 |
| 09 Jan 2024 | 4.5400 | 4.5500 | 4.5200 | 4.5250 | 4.5250 | 669,308 |
| 08 Jan 2024 | 4.4700 | 4.5100 | 4.4550 | 4.4900 | 4.4900 | 461,690 |
| 05 Jan 2024 | 4.4400 | 4.5150 | 4.4300 | 4.5000 | 4.5000 | 373,677 |
| 04 Jan 2024 | 4.5150 | 4.5150 | 4.4700 | 4.4800 | 4.4800 | 886,692 |
| 03 Jan 2024 | 4.5800 | 4.5900 | 4.5200 | 4.5300 | 4.5300 | 601,527 |
| 02 Jan 2024 | 4.6100 | 4.6650 | 4.5800 | 4.6000 | 4.6000 | 689,425 |
| 29 Dec 2023 | 4.6600 | 4.6650 | 4.6300 | 4.6300 | 4.6300 | 620,761 |
| 28 Dec 2023 | 4.7150 | 4.7150 | 4.6100 | 4.6400 | 4.6400 | 876,909 |
| 28 Dec 2023 | 0.125 Dividend | |||||
| 27 Dec 2023 | 4.7150 | 4.7300 | 4.6700 | 4.7250 | 4.6000 | 883,246 |
| 22 Dec 2023 | 4.6200 | 4.6700 | 4.5750 | 4.6500 | 4.5270 | 667,765 |
| 21 Dec 2023 | 4.5700 | 4.6450 | 4.5400 | 4.6200 | 4.4978 | 529,973 |
| 20 Dec 2023 | 4.5100 | 4.6200 | 4.5100 | 4.6150 | 4.4929 | 3,073,188 |
| 19 Dec 2023 | 4.5100 | 4.5900 | 4.5100 | 4.5200 | 4.4004 | 1,953,518 |
| 18 Dec 2023 | 4.6200 | 4.6200 | 4.5300 | 4.5400 | 4.4199 | 935,452 |
| 15 Dec 2023 | 4.6600 | 4.6750 | 4.6000 | 4.6300 | 4.5075 | 2,246,595 |
| 14 Dec 2023 | 4.5100 | 4.6350 | 4.4500 | 4.6300 | 4.5075 | 2,970,734 |
| 13 Dec 2023 | 4.3200 | 4.3900 | 4.3100 | 4.3650 | 4.2495 | 1,874,550 |
| 12 Dec 2023 | 4.3400 | 4.3700 | 4.3050 | 4.3300 | 4.2154 | 1,461,929 |
| 11 Dec 2023 | 4.3500 | 4.3600 | 4.3000 | 4.3100 | 4.1960 | 2,633,627 |
| 08 Dec 2023 | 4.3100 | 4.3250 | 4.2650 | 4.3200 | 4.2057 | 1,090,559 |
| 07 Dec 2023 | 4.3000 | 4.3600 | 4.2900 | 4.3000 | 4.1862 | 1,274,743 |
| 06 Dec 2023 | 4.1600 | 4.3000 | 4.1250 | 4.2800 | 4.1668 | 1,673,133 |
| 05 Dec 2023 | 4.1900 | 4.2050 | 4.1350 | 4.1650 | 4.0548 | 806,188 |
| 04 Dec 2023 | 4.1500 | 4.2250 | 4.1300 | 4.1900 | 4.0792 | 1,087,675 |
| 01 Dec 2023 | 4.1000 | 4.1100 | 4.0700 | 4.1000 | 3.9915 | 1,175,262 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.