GPT Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 5.370 | 5.370 | 5.150 | 5.160 | 3.966 | 8,577,665 |
| 2021-10-28 | 5.270 | 5.310 | 5.260 | 5.300 | 4.073 | 5,352,048 |
| 2021-10-27 | 5.300 | 5.330 | 5.220 | 5.260 | 4.043 | 4,330,735 |
| 2021-10-26 | 5.330 | 5.330 | 5.260 | 5.280 | 4.058 | 5,182,978 |
| 2021-10-25 | 5.280 | 5.310 | 5.250 | 5.290 | 4.066 | 3,594,966 |
| 2021-10-22 | 5.240 | 5.290 | 5.220 | 5.240 | 4.027 | 7,117,995 |
| 2021-10-21 | 5.170 | 5.250 | 5.140 | 5.220 | 4.012 | 4,283,094 |
| 2021-10-20 | 5.170 | 5.195 | 5.140 | 5.150 | 3.958 | 6,414,969 |
| 2021-10-19 | 5.040 | 5.160 | 5.020 | 5.120 | 3.935 | 5,801,442 |
| 2021-10-18 | 5.110 | 5.130 | 5.065 | 5.080 | 3.904 | 3,341,727 |
| 2021-10-15 | 5.060 | 5.090 | 5.030 | 5.070 | 3.897 | 4,025,540 |
| 2021-10-14 | 5.020 | 5.085 | 5.020 | 5.050 | 3.881 | 4,086,768 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 0.1225 AUD |
| 2025-12-30 | 0.1200 AUD |
| 2025-06-27 | 0.1200 AUD |
| 2024-12-30 | 0.1200 AUD |
| 2024-06-27 | 0.1200 AUD |
| 2023-12-28 | 0.1250 AUD |
| 2023-06-29 | 0.1250 AUD |
| 2022-12-29 | 0.1230 AUD |
| 2022-08-18 | 0.1270 AUD |
| 2022-02-17 | 0.0990 AUD |
| 2021-08-19 | 0.1330 AUD |
| 2021-02-18 | 0.1320 AUD |
| 2020-08-13 | 0.0930 AUD |
| 2019-12-30 | 0.1337 AUD |
| 2019-06-27 | 0.1311 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.