U.S. markets close in 3 hours 18 minutes

GPT Group (GPT.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
4.0300-0.0100 (-0.25%)
At close: 4:10PM AEDT
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 20204.02004.09004.02004.03004.03008,208,527
Oct 29, 20204.06004.11004.02004.04004.04007,539,229
Oct 28, 20204.15004.17004.09004.11004.11007,507,145
Oct 27, 20204.24004.27004.21004.25004.250010,304,007
Oct 26, 20204.20004.30004.17004.27004.270011,007,956
Oct 23, 20204.13004.20004.10004.19004.19003,976,833
Oct 22, 20204.15004.17004.09504.13004.13006,916,964
Oct 21, 20204.17004.24004.15004.20004.20009,147,654
Oct 20, 20204.00004.16003.98004.13004.13006,150,283
Oct 19, 20204.09004.09003.97004.01004.01004,784,345
Oct 16, 20204.17004.18004.03004.03004.03007,911,805
Oct 15, 20204.08004.23004.07004.23004.23007,016,077
Oct 14, 20204.08004.10004.04004.09004.09003,680,208
Oct 13, 20204.14004.14004.06004.11004.11007,304,097
Oct 12, 20204.07004.10004.07004.10004.10003,004,937
Oct 09, 20204.14004.16004.08004.12004.12003,435,714
Oct 08, 20204.08004.11004.05004.10004.10004,280,255
Oct 07, 20204.06004.13004.05004.11004.11006,278,228
Oct 06, 20204.10004.11004.02004.05004.05004,916,272
Oct 05, 20204.10004.19504.07004.14004.14002,784,633
Oct 02, 20204.00004.08004.00004.03004.03005,101,584
Oct 01, 20203.90004.05003.90004.03004.03005,269,653
Sep 30, 20203.95003.95003.89003.90003.900011,622,556
Sep 29, 20204.10004.12003.94003.96003.96007,540,725
Sep 28, 20203.98004.08003.95004.06004.06005,348,072
Sep 25, 20203.94004.00003.90003.97003.97006,301,692
Sep 24, 20203.91003.95503.88003.93003.93007,499,923
Sep 23, 20203.98003.98003.90003.96003.96007,887,334
Sep 22, 20203.86003.91003.84003.90003.900015,194,737
Sep 21, 20203.92003.95003.87003.91003.91008,953,444
Sep 18, 20203.97003.99003.90003.95003.950012,436,983
Sep 17, 20203.99004.03003.97003.98003.98008,508,298
Sep 16, 20203.97003.98003.93003.97003.97006,246,075
Sep 15, 20203.92003.93003.87003.93003.93005,863,279
Sep 14, 20203.92003.92003.86003.89003.89007,510,697
Sep 11, 20203.83003.90003.80503.87003.87007,476,160
Sep 10, 20203.87003.90003.82003.86003.86006,082,997
Sep 09, 20203.78003.87003.78003.86003.86007,052,075
Sep 08, 20203.82003.89003.79003.89003.89004,673,362
Sep 07, 20203.72003.80003.69003.78003.78005,390,078
Sep 04, 20203.82003.82003.74003.78003.78009,771,110
Sep 03, 20203.84003.91003.83003.89003.89007,948,234
Sep 02, 20203.75003.81503.73503.80003.80006,346,156
Sep 01, 20203.77003.78003.69003.71003.710010,007,267
Aug 31, 20203.71003.85003.71003.83003.830011,917,755
Aug 28, 20203.67003.73003.66003.71003.710011,189,019
Aug 27, 20203.76003.78503.68003.70003.70008,512,239
Aug 26, 20203.79003.81003.73003.80003.80008,031,506
Aug 25, 20203.79003.83003.75003.81003.810010,924,329
Aug 24, 20203.76003.81003.76003.77003.77006,181,353
Aug 21, 20203.77003.84003.75003.77003.77008,467,972
Aug 20, 20203.73003.78003.69003.77003.77007,774,002
Aug 19, 20203.77003.83003.73003.77003.770011,696,092
Aug 18, 20203.77003.82003.73503.82003.82006,034,426
Aug 17, 20203.75003.81003.73003.77003.77007,803,061
Aug 14, 20203.85003.85003.78003.80003.80009,653,112
Aug 13, 20203.97003.98003.76003.85003.850012,203,902
Aug 13, 20200.093 Dividend
Aug 12, 20204.00004.05003.93004.04003.94709,324,952
Aug 11, 20203.87004.03503.83004.03003.93729,194,294
Aug 10, 20203.80003.92003.80003.85003.76145,196,894
Aug 07, 20203.81003.85003.78503.83003.74184,508,492
Aug 06, 20203.83003.88003.78003.81003.72238,649,900
Aug 05, 20203.90003.91003.80003.84003.75168,458,701
Aug 04, 20203.93003.94003.87003.93003.83958,715,303
Aug 03, 20203.82003.91003.80503.85003.76146,975,512
Jul 31, 20203.90003.97003.83003.88003.79079,363,811
Jul 30, 20204.04004.10003.92003.93003.83958,665,170
Jul 29, 20204.07004.10004.01004.02003.92756,581,954
Jul 28, 20204.11004.14004.03004.03003.93726,078,555
Jul 27, 20204.09004.13004.02504.09003.99585,811,567
Jul 24, 20204.20004.22004.10004.12004.02526,173,700
Jul 23, 20204.20004.29004.20004.25004.15227,222,847
Jul 22, 20204.20004.23004.14004.20004.10336,587,761
Jul 21, 20204.15004.24004.13004.24004.14248,669,068
Jul 20, 20204.20004.21004.11004.14004.04473,933,806
Jul 17, 20204.21004.22004.10504.18004.08385,663,259
Jul 16, 20204.29004.33004.15004.17004.07406,515,239
Jul 15, 20204.24004.29004.19004.23004.13266,901,744
Jul 14, 20204.29004.32004.22004.22004.12294,065,132
Jul 13, 20204.26004.36004.22004.31004.21085,139,186
Jul 10, 20204.11004.17504.11004.16004.06423,588,159
Jul 09, 20204.22004.27004.13004.13004.03495,530,460
Jul 08, 20204.31004.36004.16004.18004.08388,898,487
Jul 07, 20204.41004.48004.35004.36004.25966,910,034
Jul 06, 20204.41004.47004.38004.38004.27923,688,608
Jul 03, 20204.53004.55004.38004.41004.30857,491,419
Jul 02, 20204.40004.48004.36504.46004.35738,646,342
Jul 01, 20204.23004.34504.21004.32004.22065,620,753
Jun 30, 20204.30004.33004.16004.17004.074011,448,980
Jun 29, 20204.24004.33004.14004.21004.11318,640,894
Jun 26, 20204.38004.38004.21504.30004.20108,559,702
Jun 25, 20204.44004.47004.32004.32004.220614,248,841
Jun 24, 20204.37004.55004.36504.52004.416012,485,810
Jun 23, 20204.38004.40004.23004.36004.25969,081,292
Jun 22, 20204.36004.40004.29004.32004.22067,616,340
Jun 19, 20204.50004.55004.45004.47004.367122,096,043
Jun 18, 20204.45004.52004.36004.48004.376913,166,274
Jun 17, 20204.42004.47004.33004.47004.36717,331,158
Jun 16, 20204.17004.43004.15004.38004.279213,839,415
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...