ASX - Delayed Quote AUD

The GPT Group (GPT.AX)

Compare
4.5400
-0.0400
(-0.87%)
At close: 4:10:19 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20254.61004.64004.54004.54004.54004,841,681
Jan 17, 20254.61004.64004.54004.54004.54004,857,857
Jan 16, 20254.59004.62004.57504.58004.58006,269,971
Jan 15, 20254.48004.54004.46004.49004.49004,165,376
Jan 14, 20254.41004.47004.41004.44004.44006,210,292
Jan 13, 20254.37004.43004.35504.37004.37005,106,655
Jan 10, 20254.46004.49004.41004.41004.41003,640,237
Jan 9, 20254.47004.49004.42004.44004.44002,915,526
Jan 8, 20254.46004.50004.46004.48004.48005,343,731
Jan 7, 20254.47004.51004.45004.49004.49002,463,374
Jan 6, 20254.50004.51004.46504.49004.49003,422,910
Jan 3, 20254.40004.48004.40004.47004.47004,254,854
Jan 2, 20254.37004.43004.36004.42004.42003,328,883
Dec 31, 20244.46004.47004.37004.37004.37003,920,266
Dec 30, 2024 0.1200 Dividend
Dec 30, 20244.50004.54004.44004.45004.45005,001,121
Dec 27, 20244.66004.66004.61004.63004.51004,171,639
Dec 24, 20244.57004.66004.56004.66004.53922,437,735
Dec 23, 20244.51004.58004.51004.55004.43214,961,403
Dec 20, 20244.44004.50004.42004.49004.373615,753,764
Dec 19, 20244.40004.49004.38004.48004.363911,921,617
Dec 18, 20244.49004.55004.47004.50004.38348,494,381
Dec 17, 20244.43004.46004.40004.46004.34447,463,918
Dec 16, 20244.46004.47004.39504.41004.29577,324,870
Dec 13, 20244.46004.48004.43004.48004.36395,507,118
Dec 12, 20244.57004.57004.47004.48004.36396,376,017
Dec 11, 20244.54004.58004.54004.55004.43216,967,683
Dec 10, 20244.59004.60004.48004.56004.441812,951,580
Dec 9, 20244.65004.67004.56004.59004.47106,435,305
Dec 6, 20244.68004.70004.63504.66004.53923,260,220
Dec 5, 20244.75004.79004.65504.67004.54907,516,857
Dec 4, 20244.80004.81004.71004.75004.62696,972,392
Dec 3, 20244.82004.85004.79004.82004.69516,978,401
Dec 2, 20244.76004.80504.75004.80004.67568,177,137
Nov 29, 20244.72004.81004.70004.76004.63668,862,692
Nov 28, 20244.77004.77504.67504.74004.61715,974,571
Nov 27, 20244.74004.74004.69004.73004.60743,734,977
Nov 26, 20244.70004.73004.66004.71004.58795,539,227
Nov 25, 20244.66004.72004.63004.67004.549012,194,150
Nov 22, 20244.62004.63004.59004.60004.48083,740,933
Nov 21, 20244.62004.64004.56004.58004.46135,344,706
Nov 20, 20244.66004.67004.59004.61004.49054,701,144
Nov 19, 20244.67004.70004.63004.67004.54905,302,677
Nov 18, 20244.62004.67004.60504.65004.52953,765,734
Nov 15, 20244.65004.69004.61004.63004.51003,886,975
Nov 14, 20244.67004.67004.60004.64004.51973,914,778
Nov 13, 20244.61004.64004.57504.64004.51974,053,022
Nov 12, 20244.61004.71004.56004.67004.54908,610,229
Nov 11, 20244.53004.64004.52004.60004.48086,725,387
Nov 8, 20244.53004.54004.48004.53004.41266,109,716
Nov 7, 20244.53004.53004.25004.44004.324914,103,603
Nov 6, 20244.74004.78004.63004.64004.51976,072,021
Nov 5, 20244.71004.72004.67004.71004.58795,826,693
Nov 4, 20244.68004.74004.67004.71004.58794,243,090
Nov 1, 20244.69004.74004.68004.71004.58795,353,105
Oct 31, 20244.75004.77004.71004.74004.61719,199,727
Oct 30, 20244.78004.79004.72004.75004.62697,200,915
Oct 29, 20244.84004.85004.76004.78004.65615,842,309
Oct 28, 20244.83004.85004.79004.82004.69513,070,783
Oct 25, 20244.88004.90004.82004.84004.71462,578,222
Oct 24, 20244.90004.90004.85504.87004.74386,337,850
Oct 23, 20244.91004.92004.86004.87004.74387,822,067
Oct 22, 20244.98005.02004.89004.90004.77304,764,562
Oct 21, 20245.06005.10005.01505.03004.89965,131,691
Oct 18, 20245.07005.09004.98505.02004.88993,498,076
Oct 17, 20245.07005.09005.03005.09004.95815,630,087
Oct 16, 20245.01005.03004.95005.02004.88994,590,926
Oct 15, 20245.03005.03004.98005.01004.88023,243,122
Oct 14, 20245.03005.04004.97005.00004.87043,742,155
Oct 11, 20244.99005.01004.95005.00004.87043,588,335
Oct 10, 20245.03005.06504.98005.01004.880218,183,654
Oct 9, 20245.03005.06005.00005.00004.87042,568,884
Oct 8, 20244.97005.03004.97005.01004.88023,724,078
Oct 7, 20244.94005.02004.91005.02004.88993,219,636
Oct 4, 20245.00005.05004.96005.04004.90943,581,023
Oct 3, 20244.97005.03004.94005.03004.89965,543,829
Oct 2, 20244.97004.99004.92504.93004.80224,467,779
Oct 1, 20245.00005.01004.96004.98004.85095,535,829
Sep 30, 20245.08005.08004.98004.98004.85098,614,118
Sep 27, 20245.05005.09005.03505.05004.91913,131,216
Sep 26, 20245.08005.09505.04005.07004.93864,456,180
Sep 25, 20245.07005.07004.99005.04004.90943,963,541
Sep 24, 20245.01005.06004.98005.05004.91916,659,765
Sep 23, 20245.07005.11005.03005.03004.89965,002,673
Sep 20, 20245.11005.19005.11005.11004.977619,241,152
Sep 19, 20245.03005.17005.02505.15005.016515,594,731
Sep 18, 20245.05005.08005.04005.06004.92894,723,183
Sep 17, 20245.07005.10505.05005.07004.93864,160,748
Sep 16, 20245.09005.11005.04005.07004.93863,706,661
Sep 13, 20245.09005.12005.06005.06004.92897,797,187
Sep 12, 20245.10005.12005.04005.06004.92896,402,205
Sep 11, 20245.13005.14505.06005.07004.93864,059,506
Sep 10, 20245.12005.14005.08005.09004.958123,052,366
Sep 9, 20245.04005.14005.02005.10004.96788,510,044
Sep 6, 20245.03005.09005.02005.06004.92895,697,506
Sep 5, 20245.02005.09005.02005.05004.91917,965,786
Sep 4, 20244.94004.95004.89004.91004.78278,778,605
Sep 3, 20244.98004.98004.92004.98004.85093,357,353
Sep 2, 20244.94004.97004.90004.95004.82173,857,881
Aug 30, 20244.88004.92004.85004.92004.792515,476,860
Aug 29, 20244.82004.87004.82004.87004.74385,076,874
Aug 28, 20244.85004.86004.76004.84004.71466,923,540
Aug 27, 20244.89004.89004.81004.85004.72433,155,420
Aug 26, 20244.88004.89004.83004.88004.75353,506,777
Aug 23, 20244.81004.82004.75504.79004.66594,258,480
Aug 22, 20244.79004.81004.72504.80004.67565,488,893
Aug 21, 20244.70004.76004.65004.74004.61715,193,324
Aug 20, 20244.73004.82004.67004.67004.54905,338,375
Aug 19, 20244.69004.83504.66004.76004.63669,846,912
Aug 16, 20244.65004.68004.62004.68004.55876,263,135
Aug 15, 20244.60004.65004.59004.64004.51974,393,143
Aug 14, 20244.60004.61004.54004.59004.47102,846,596
Aug 13, 20244.55004.58004.53004.54004.42233,504,285
Aug 12, 20244.58004.58004.50004.53004.41262,364,242
Aug 9, 20244.55004.58004.51004.55004.43214,247,069
Aug 8, 20244.54004.55004.45004.47004.35415,279,533
Aug 7, 20244.44004.60004.41504.60004.48087,458,535
Aug 6, 20244.39004.46504.37004.45004.33475,542,732
Aug 5, 20244.48004.48504.41004.44004.32495,309,610
Aug 2, 20244.55004.58004.51004.56004.44187,674,177
Aug 1, 20244.67004.68504.62004.66004.53925,704,044
Jul 31, 20244.44004.63004.42004.63004.51009,555,446
Jul 30, 20244.39004.44504.38004.42004.30543,444,206
Jul 29, 20244.46004.48504.41004.45004.33475,104,641
Jul 26, 20244.35004.45504.34004.42004.30548,713,585
Jul 25, 20244.26004.36004.24004.33004.217811,024,215
Jul 24, 20244.36004.37004.28004.29004.17886,416,797
Jul 23, 20244.37004.40004.35004.40004.28606,598,265
Jul 22, 20244.32004.38004.31004.36004.24707,160,695
Jul 19, 20244.37004.39504.34004.36004.24708,577,083
Jul 18, 20244.58004.60504.43004.44004.324910,178,336
Jul 17, 20244.60004.64004.54004.61004.49058,092,855
Jul 16, 20244.51004.57004.45004.53004.41269,232,617
Jul 15, 20244.37004.52004.34004.50004.383410,663,527
Jul 12, 20244.24004.39004.24004.39004.27626,998,839
Jul 11, 20244.16004.19004.14004.17004.06194,500,608
Jul 10, 20244.08004.13004.06004.12004.01327,585,291
Jul 9, 20244.07004.12004.05004.09003.98404,058,218
Jul 8, 20244.08004.09004.04004.04003.93534,688,654
Jul 5, 20244.05004.08004.02004.06003.95483,103,081
Jul 4, 20244.06004.08004.01004.06003.95484,116,661
Jul 3, 20244.03004.03003.96004.01003.90618,106,246
Jul 2, 20244.03004.07003.97503.98003.876810,884,156
Jul 1, 20243.99004.04003.98004.02003.91586,758,930
Jun 28, 20244.09004.11004.00004.00003.89638,421,987
Jun 27, 2024 0.1200 Dividend
Jun 27, 20244.10004.11003.98004.01003.906111,040,531
Jun 26, 20244.33004.37004.22004.26004.03279,451,866
Jun 25, 20244.27004.38004.25004.38004.146311,877,697
Jun 24, 20244.13004.19004.11004.19003.96648,056,281
Jun 21, 20244.06004.12004.05004.12003.900211,211,700
Jun 20, 20244.04004.05004.01004.05003.83397,972,287
Jun 19, 20244.01004.02003.95003.97003.75826,995,271
Jun 18, 20244.05004.06003.98003.98003.76766,261,424
Jun 17, 20244.05004.08003.99004.00003.78665,608,936
Jun 14, 20244.11004.12004.01004.07003.85287,628,356
Jun 13, 20244.17004.20504.11004.11003.89076,929,114
Jun 12, 20244.19004.20004.11004.11003.89074,134,423
Jun 11, 20244.21004.24004.16004.17003.94756,648,700
Jun 7, 20244.34004.34004.26504.29004.06112,636,646
Jun 6, 20244.35004.36004.30504.33004.09904,163,326
Jun 5, 20244.28004.35004.26004.32004.08953,847,708
Jun 4, 20244.27004.28004.22004.22003.99483,675,854
Jun 3, 20244.26004.29004.23004.26004.03274,520,266
May 31, 20244.31004.33004.19004.19003.966417,497,019
May 30, 20244.24004.26004.19504.24004.01383,077,293
May 29, 20244.28004.31504.25004.26004.03275,744,061
May 28, 20244.30004.35004.28004.35004.11796,053,536
May 27, 20244.29004.30004.25004.29004.06111,622,042
May 24, 20244.28004.30004.24004.25004.02323,473,178
May 23, 20244.32004.35004.28004.32004.08952,692,770
May 22, 20244.37004.39504.36004.37004.13683,282,056
May 21, 20244.36004.40004.33004.34004.10843,833,868
May 20, 20244.33004.37004.29504.37004.13683,359,837
May 17, 20244.38004.42004.32004.32004.08954,540,662
May 16, 20244.33004.46004.32004.45004.21268,757,650
May 15, 20244.26004.31004.23004.26004.03273,814,622
May 14, 20244.25004.25004.21004.21003.98543,399,388
May 13, 20244.25004.27004.24004.25004.02324,198,868
May 10, 20244.24004.30004.24004.28004.05163,367,190
May 9, 20244.24004.30004.24004.24004.01383,924,134
May 8, 20244.28004.29504.24004.25004.02323,841,666
May 7, 20244.19004.24004.18004.22003.99483,533,473
May 6, 20244.19004.21004.14004.16003.93803,233,562
May 3, 20244.14004.19504.13004.17003.94753,036,531
May 2, 20244.15004.17004.10004.10003.88123,723,434
May 1, 20244.12004.16004.12004.13003.90962,580,189
Apr 30, 20244.22004.23504.19004.22003.99484,528,488
Apr 29, 20244.15004.23004.14004.19003.96643,430,722
Apr 26, 20244.16004.19004.09504.12003.90025,319,749
Apr 24, 20244.25004.27004.17504.21003.98544,041,188
Apr 23, 20244.25004.32004.22004.22003.99483,270,836
Apr 22, 20244.18004.24004.17004.20003.97593,169,553
Apr 19, 20244.14004.16004.04004.15003.92869,643,797
Apr 18, 20244.11004.21004.11004.18003.95705,074,079
Apr 17, 20244.15004.19004.11504.14003.91913,380,581
Apr 16, 20244.16004.18004.11004.14003.91913,570,630
Apr 15, 20244.22004.25004.19004.21003.98543,663,105
Apr 12, 20244.28004.29004.24004.24004.01385,196,900
Apr 11, 20244.28004.33004.25004.29004.06115,670,276
Apr 10, 20244.40004.45004.38004.44004.20313,557,741
Apr 9, 20244.39004.39004.35004.37004.13682,732,235
Apr 8, 20244.39004.43004.36504.39004.15584,288,944
Apr 5, 20244.35004.42004.34004.38004.14633,627,551
Apr 4, 20244.32004.39504.30004.39004.15583,646,679
Apr 3, 20244.45004.48004.29004.29004.06117,988,385
Apr 2, 20244.49004.57004.49004.51004.26945,086,551
Mar 28, 20244.55004.63004.54004.57004.32625,568,518
Mar 27, 20244.49004.50004.46504.49004.25041,899,512
Mar 26, 20244.51004.53004.46004.49004.25043,887,421
Mar 25, 20244.49004.58004.48004.55004.30722,611,828
Mar 22, 20244.50004.53504.48004.50004.25994,462,553
Mar 21, 20244.51004.54004.44004.50004.25998,764,964
Mar 20, 20244.42004.44004.41004.43004.19365,387,933
Mar 19, 20244.35004.38504.31004.38004.14633,345,553
Mar 18, 20244.35004.41004.33004.33004.09905,139,735
Mar 15, 20244.30004.42004.28004.41004.174713,150,738
Mar 14, 20244.36004.42504.34004.34004.10845,871,945
Mar 13, 20244.40004.48504.39004.42004.18425,282,515
Mar 12, 20244.40004.53004.40004.43004.19364,433,403
Mar 11, 20244.43004.45004.37004.42004.18424,167,194
Mar 8, 20244.38004.49004.38004.46004.22202,947,985
Mar 7, 20244.39004.43504.36004.40004.16525,743,269
Mar 6, 20244.32004.36004.30004.36004.12744,797,240
Mar 5, 20244.33004.34504.26504.27004.04226,446,244
Mar 4, 20244.31004.38504.31004.34004.10842,836,684
Mar 1, 20244.35004.35004.24004.29004.06114,167,319
Feb 29, 20244.34004.36004.28004.35004.11797,946,335
Feb 28, 20244.38004.38004.28504.34004.10843,459,970
Feb 27, 20244.32004.33004.26504.31004.08003,133,521
Feb 26, 20244.39004.40004.29004.31004.08003,787,486
Feb 23, 20244.37004.40004.33004.33004.09902,563,446
Feb 22, 20244.41004.41004.31504.34004.10843,079,464
Feb 21, 20244.43004.44004.34504.39004.15585,355,980
Feb 20, 20244.46004.49004.38004.41004.17474,552,884
Feb 19, 20244.55004.60004.28004.34004.10845,905,429
Feb 16, 20244.64004.64004.54004.55004.30723,339,333
Feb 15, 20244.44004.57004.42004.56004.31675,852,151
Feb 14, 20244.39004.46504.36004.44004.20312,773,986
Feb 13, 20244.57004.61004.53004.53004.28831,795,013
Feb 12, 20244.56004.56004.52004.54004.29781,537,363
Feb 9, 20244.53004.57004.51504.55004.30722,803,294
Feb 8, 20244.56004.62004.52004.53004.28833,005,170
Feb 7, 20244.45004.56004.45004.54004.29784,247,837
Feb 6, 20244.41004.44004.35004.42004.18425,216,331
Feb 5, 20244.54004.57004.50004.51004.26943,125,156
Feb 2, 20244.58004.66004.58004.64004.39243,698,788
Feb 1, 20244.60004.62004.52004.53004.28833,596,568
Jan 31, 20244.52004.66004.48004.66004.41146,963,467
Jan 30, 20244.50004.53004.47004.52004.27884,321,942
Jan 29, 20244.47004.48004.43004.47004.23153,931,011
Jan 25, 20244.46004.46004.36004.41004.17474,577,733
Jan 24, 20244.35004.45004.32004.45004.21263,575,695
Jan 23, 20244.41004.43004.35004.36004.12744,083,052
Jan 22, 20244.39004.42004.35004.40004.16525,606,449
Jan 19, 20244.35004.39004.32004.36004.12743,795,731
Jan 18, 20244.36004.38004.30004.31004.08009,103,660
Jan 17, 20244.52004.55004.42004.44004.20315,535,622

Related Tickers

MGR.AX Mirvac Group
1.9350
-0.51%
 
SGP.AX Stockland
5.05
-0.20%
 
CLW.AX Charter Hall Long WALE REIT
3.8900
-0.51%
 
HMC.AX HMC Capital Limited
9.26
-1.28%
 
T82U.SI Suntec Real Estate Investment Trust
1.2300
-0.81%
 
WPC W. P. Carey Inc.
55.79
+0.45%
 
VICI VICI Properties Inc.
29.26
-0.09%