GPT Group GPT
ASX · Australia · Finance
AUD 4.44-0.02 (-0.45%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4.46 | -2.41% | AUD 4.57 | AUD 4.57 | AUD 4.44 | 3.04M |
| 2026-09-30 | AUD 4.57 | +2.93% | AUD 4.44 | AUD 4.62 | AUD 4.43 | 7.49M |
| 2026-09-29 | AUD 4.44 | +0.23% | AUD 4.43 | AUD 4.44 | AUD 4.39 | 6.45M |
| 2026-09-28 | AUD 4.43 | +0.45% | AUD 4.38 | AUD 4.44 | AUD 4.36 | 5.43M |
| 2026-09-25 | AUD 4.41 | -0.68% | AUD 4.44 | AUD 4.49 | AUD 4.39 | 3.31M |
| 2026-09-24 | AUD 4.44 | -2.42% | AUD 4.48 | AUD 4.52 | AUD 4.44 | 3.73M |
| 2026-09-23 | AUD 4.55 | +0.89% | AUD 4.51 | AUD 4.57 | AUD 4.47 | 8.87M |
| 2026-09-22 | AUD 4.51 | +0.45% | AUD 4.46 | AUD 4.52 | AUD 4.46 | 4.53M |
| 2026-09-21 | AUD 4.49 | +0.67% | AUD 4.41 | AUD 4.51 | AUD 4.41 | 3.01M |
| 2026-09-18 | AUD 4.46 | -1.33% | AUD 4.53 | AUD 4.58 | AUD 4.46 | 13.94M |
| 2026-09-17 | AUD 4.52 | +0.44% | AUD 4.58 | AUD 4.58 | AUD 4.49 | 8.21M |
| 2026-09-16 | AUD 4.50 | -1.10% | AUD 4.55 | AUD 4.59 | AUD 4.46 | 6.96M |
| 2026-09-15 | AUD 4.55 | +1.11% | AUD 4.50 | AUD 4.55 | AUD 4.50 | 12.27M |
| 2026-09-14 | AUD 4.50 | +2.51% | AUD 4.44 | AUD 4.51 | AUD 4.40 | 5.39M |
| 2026-09-11 | AUD 4.39 | -1.57% | AUD 4.41 | AUD 4.46 | AUD 4.38 | 4.08M |
| 2026-09-10 | AUD 4.46 | -0.89% | AUD 4.50 | AUD 4.55 | AUD 4.41 | 11.10M |
| 2026-09-09 | AUD 4.50 | -0.66% | AUD 4.53 | AUD 4.55 | AUD 4.49 | 6.20M |
| 2026-09-08 | AUD 4.53 | -1.09% | AUD 4.63 | AUD 4.63 | AUD 4.53 | 17.77M |
| 2026-09-07 | AUD 4.58 | -0.65% | AUD 4.62 | AUD 4.63 | AUD 4.58 | 2.33M |
| 2026-09-04 | AUD 4.61 | +0.88% | AUD 4.58 | AUD 4.63 | AUD 4.56 | 4.34M |
| 2026-09-03 | AUD 4.57 | -1.93% | AUD 4.63 | AUD 4.63 | AUD 4.54 | 10.56M |
| 2026-09-02 | AUD 4.66 | -1.27% | AUD 4.70 | AUD 4.70 | AUD 4.64 | 8.27M |
| 2026-09-01 | AUD 4.72 | +0.43% | AUD 4.70 | AUD 4.72 | AUD 4.64 | 5.31M |
| 2026-08-31 | AUD 4.70 | +0.64% | AUD 4.68 | AUD 4.73 | AUD 4.64 | 8.18M |
| 2026-08-28 | AUD 4.67 | +0.43% | AUD 4.67 | AUD 4.68 | AUD 4.61 | 8.35M |
| 2026-08-27 | AUD 4.65 | -1.06% | AUD 4.65 | AUD 4.73 | AUD 4.62 | 4.62M |
| 2026-08-26 | AUD 4.70 | +0.21% | AUD 4.75 | AUD 4.78 | AUD 4.69 | 6.06M |
| 2026-08-25 | AUD 4.69 | +0.21% | AUD 4.68 | AUD 4.72 | AUD 4.67 | 4.40M |
| 2026-08-24 | AUD 4.68 | -1.06% | AUD 4.72 | AUD 4.73 | AUD 4.66 | 4.83M |
| 2026-08-21 | AUD 4.73 | -0.21% | AUD 4.73 | AUD 4.75 | AUD 4.68 | 5.59M |
| 2026-08-20 | AUD 4.74 | +0.85% | AUD 4.74 | AUD 4.75 | AUD 4.66 | 7.31M |
| 2026-08-19 | AUD 4.70 | -2.08% | AUD 4.83 | AUD 4.85 | AUD 4.69 | 17.24M |
| 2026-08-18 | AUD 4.80 | -4.00% | AUD 4.94 | AUD 4.98 | AUD 4.80 | 11.05M |
| 2026-08-17 | AUD 5.00 | -2.53% | AUD 5.19 | AUD 5.19 | AUD 4.95 | 5.29M |
| 2026-08-14 | AUD 5.13 | -0.77% | AUD 5.20 | AUD 5.20 | AUD 5.13 | 4.13M |
| 2026-08-13 | AUD 5.17 | -0.39% | AUD 5.24 | AUD 5.24 | AUD 5.15 | 4.28M |
| 2026-08-12 | AUD 5.19 | -0.95% | AUD 5.20 | AUD 5.25 | AUD 5.14 | 3.84M |
| 2026-08-11 | AUD 5.24 | -0.19% | AUD 5.24 | AUD 5.27 | AUD 5.16 | 4.68M |
| 2026-08-10 | AUD 5.25 | 0.00% | AUD 5.20 | AUD 5.26 | AUD 5.20 | 2.13M |
| 2026-08-07 | AUD 5.25 | +0.19% | AUD 5.23 | AUD 5.28 | AUD 5.21 | 3.14M |
| 2026-08-06 | AUD 5.24 | 0.00% | AUD 5.24 | AUD 5.30 | AUD 5.21 | 7.11M |
| 2026-08-05 | AUD 5.24 | +0.38% | AUD 5.17 | AUD 5.26 | AUD 5.14 | 4.61M |
| 2026-08-04 | AUD 5.22 | +1.95% | AUD 5.12 | AUD 5.22 | AUD 5.08 | 5.01M |
| 2026-08-03 | AUD 5.12 | -0.39% | AUD 5.13 | AUD 5.13 | AUD 5.08 | 2.52M |
| 2026-07-31 | AUD 5.14 | -0.39% | AUD 5.14 | AUD 5.19 | AUD 5.10 | 5.10M |
| 2026-07-30 | AUD 5.16 | -1.34% | AUD 5.23 | AUD 5.23 | AUD 5.09 | 4.70M |
| 2026-07-29 | AUD 5.23 | +2.35% | AUD 5.14 | AUD 5.23 | AUD 5.11 | 6.19M |
| 2026-07-28 | AUD 5.11 | +2.20% | AUD 4.96 | AUD 5.13 | AUD 4.96 | 8.10M |
| 2026-07-27 | AUD 5.00 | +1.01% | AUD 5.00 | AUD 5.03 | AUD 4.97 | 4.60M |
| 2026-07-24 | AUD 4.95 | +0.61% | AUD 4.92 | AUD 4.99 | AUD 4.89 | 3.59M |
| 2026-07-23 | AUD 4.92 | -0.20% | AUD 4.96 | AUD 5.05 | AUD 4.92 | 5.62M |
| 2026-07-22 | AUD 4.93 | -0.80% | AUD 4.94 | AUD 4.98 | AUD 4.91 | 4.25M |
| 2026-07-21 | AUD 4.97 | 0.00% | AUD 4.94 | AUD 5.02 | AUD 4.92 | 2.90M |
| 2026-07-20 | AUD 4.97 | 0.00% | AUD 4.99 | AUD 5.01 | AUD 4.94 | 3.05M |
| 2026-07-17 | AUD 4.97 | +2.05% | AUD 4.86 | AUD 4.97 | AUD 4.86 | 3.44M |
| 2026-07-16 | AUD 4.87 | +1.46% | AUD 4.82 | AUD 4.87 | AUD 4.82 | 4.79M |
| 2026-07-15 | AUD 4.80 | -0.83% | AUD 4.88 | AUD 4.88 | AUD 4.79 | 4.88M |
| 2026-07-14 | AUD 4.84 | -1.22% | AUD 4.90 | AUD 4.92 | AUD 4.83 | 2.68M |
| 2026-07-13 | AUD 4.90 | +0.20% | AUD 4.88 | AUD 4.93 | AUD 4.87 | 5.12M |
| 2026-07-10 | AUD 4.89 | +1.03% | AUD 4.80 | AUD 4.89 | AUD 4.76 | 3.39M |
| 2026-07-09 | AUD 4.84 | -1.22% | AUD 4.86 | AUD 4.88 | AUD 4.78 | 5.35M |
| 2026-07-08 | AUD 4.90 | +2.73% | AUD 4.75 | AUD 4.90 | AUD 4.74 | 7.39M |
| 2026-07-07 | AUD 4.77 | -1.04% | AUD 4.82 | AUD 4.82 | AUD 4.73 | 3.76M |
| 2026-07-06 | AUD 4.82 | +0.21% | AUD 4.82 | AUD 4.84 | AUD 4.78 | 5.26M |
| 2026-07-03 | AUD 4.81 | +0.21% | AUD 4.82 | AUD 4.85 | AUD 4.80 | 5.02M |
| 2026-07-02 | AUD 4.80 | -0.62% | AUD 4.84 | AUD 4.84 | AUD 4.76 | 7.44M |
| 2026-07-01 | AUD 4.83 | -1.02% | AUD 4.84 | AUD 4.86 | AUD 4.75 | 7.59M |
| 2026-06-30 | AUD 4.88 | -1.81% | AUD 5.00 | AUD 5.00 | AUD 4.88 | 8.53M |
| 2026-06-29 | AUD 4.97 | -3.50% | AUD 5.07 | AUD 5.09 | AUD 4.95 | 5.27M |
| 2026-06-26 | AUD 5.15 | +0.78% | AUD 5.13 | AUD 5.17 | AUD 5.09 | 6.66M |
| 2026-06-25 | AUD 5.11 | +1.59% | AUD 5.05 | AUD 5.13 | AUD 5.03 | 4.37M |
| 2026-06-24 | AUD 5.03 | +0.20% | AUD 5.04 | AUD 5.08 | AUD 5.01 | 4.50M |
| 2026-06-23 | AUD 5.02 | -0.40% | AUD 5.06 | AUD 5.08 | AUD 5.00 | 3.21M |
| 2026-06-22 | AUD 5.04 | +1.20% | AUD 4.99 | AUD 5.05 | AUD 4.96 | 4.81M |
| 2026-06-19 | AUD 4.98 | +0.40% | AUD 4.97 | AUD 5.01 | AUD 4.95 | 9.95M |
| 2026-06-18 | AUD 4.96 | -2.17% | AUD 4.98 | AUD 5.02 | AUD 4.95 | 5.16M |
| 2026-06-17 | AUD 5.07 | -0.59% | AUD 5.05 | AUD 5.11 | AUD 5.01 | 5.57M |
| 2026-06-16 | AUD 5.10 | -1.54% | AUD 5.11 | AUD 5.18 | AUD 5.09 | 6.15M |
| 2026-06-15 | AUD 5.18 | +1.37% | AUD 5.12 | AUD 5.20 | AUD 5.09 | 4.35M |
| 2026-06-12 | AUD 5.11 | +0.79% | AUD 5.10 | AUD 5.12 | AUD 5.03 | 6.49M |
| 2026-06-11 | AUD 5.07 | +2.42% | AUD 4.94 | AUD 5.07 | AUD 4.92 | 7.27M |
| 2026-06-10 | AUD 4.95 | +2.70% | AUD 4.83 | AUD 4.95 | AUD 4.82 | 5.10M |
| 2026-06-09 | AUD 4.82 | +1.69% | AUD 4.71 | AUD 4.82 | AUD 4.64 | 3.96M |
| 2026-06-05 | AUD 4.74 | +1.28% | AUD 4.70 | AUD 4.76 | AUD 4.69 | 4.30M |
| 2026-06-04 | AUD 4.68 | +0.43% | AUD 4.66 | AUD 4.68 | AUD 4.62 | 2.97M |
| 2026-06-03 | AUD 4.66 | -0.43% | AUD 4.72 | AUD 4.72 | AUD 4.65 | 5.00M |
| 2026-06-02 | AUD 4.68 | -2.70% | AUD 4.72 | AUD 4.76 | AUD 4.63 | 9.08M |
| 2026-06-01 | AUD 4.81 | -0.82% | AUD 4.86 | AUD 4.86 | AUD 4.76 | 3.06M |
| 2026-05-29 | AUD 4.85 | +0.41% | AUD 4.85 | AUD 4.90 | AUD 4.81 | 9.55M |
| 2026-05-28 | AUD 4.83 | -0.62% | AUD 4.86 | AUD 4.86 | AUD 4.80 | 3.95M |