GPT Group GPT
ASX · Avustralya · Finans
AUD 4,46-0,11 (-%2,41)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |