Singapore markets close in 2 hours 56 minutes
Straits Times Index
3,174.37 -13.29 (-0.42%) Nikkei
37,207.35 -872.35 (-2.29%) Hang Seng
16,150.20 -235.67 (-1.44%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,960.18 +680.37 (+1.11%) CMC Crypto 200
1,287.55 -25.08 (-1.88%)
The GPT Group (GPT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:44PM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.1400 | 4.1600 | 4.0400 | 4.1250 | 4.1250 | 6,565,497 |
| 18 Apr 2024 | 4.1100 | 4.2100 | 4.1100 | 4.1800 | 4.1800 | 5,074,079 |
| 17 Apr 2024 | 4.1500 | 4.1900 | 4.1150 | 4.1400 | 4.1400 | 3,380,581 |
| 16 Apr 2024 | 4.1600 | 4.1800 | 4.1100 | 4.1400 | 4.1400 | 3,570,630 |
| 15 Apr 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2100 | 4.2100 | 3,663,105 |
| 12 Apr 2024 | 4.2800 | 4.2900 | 4.2400 | 4.2400 | 4.2400 | 5,196,900 |
| 11 Apr 2024 | 4.2800 | 4.3300 | 4.2500 | 4.2900 | 4.2900 | 5,670,276 |
| 10 Apr 2024 | 4.4000 | 4.4500 | 4.3800 | 4.4400 | 4.4400 | 3,557,741 |
| 09 Apr 2024 | 4.3900 | 4.3900 | 4.3500 | 4.3700 | 4.3700 | 2,732,235 |
| 08 Apr 2024 | 4.3900 | 4.4300 | 4.3650 | 4.3900 | 4.3900 | 4,288,944 |
| 05 Apr 2024 | 4.3500 | 4.4200 | 4.3400 | 4.3800 | 4.3800 | 3,627,551 |
| 04 Apr 2024 | 4.3200 | 4.3950 | 4.3000 | 4.3900 | 4.3900 | 3,646,679 |
| 03 Apr 2024 | 4.4500 | 4.4800 | 4.2900 | 4.2900 | 4.2900 | 7,988,385 |
| 02 Apr 2024 | 4.4900 | 4.5700 | 4.4900 | 4.5100 | 4.5100 | 5,086,551 |
| 28 Mar 2024 | 4.5500 | 4.6300 | 4.5400 | 4.5700 | 4.5700 | 5,568,518 |
| 27 Mar 2024 | 4.4900 | 4.5000 | 4.4650 | 4.4900 | 4.4900 | 1,899,512 |
| 26 Mar 2024 | 4.5100 | 4.5300 | 4.4600 | 4.4900 | 4.4900 | 3,887,421 |
| 25 Mar 2024 | 4.4900 | 4.5800 | 4.4800 | 4.5500 | 4.5500 | 2,611,828 |
| 22 Mar 2024 | 4.5000 | 4.5350 | 4.4800 | 4.5000 | 4.5000 | 4,462,553 |
| 21 Mar 2024 | 4.5100 | 4.5400 | 4.4400 | 4.5000 | 4.5000 | 8,764,964 |
| 20 Mar 2024 | 4.4200 | 4.4400 | 4.4100 | 4.4300 | 4.4300 | 5,387,933 |
| 19 Mar 2024 | 4.3500 | 4.3850 | 4.3100 | 4.3800 | 4.3800 | 3,345,553 |
| 18 Mar 2024 | 4.3500 | 4.4100 | 4.3300 | 4.3300 | 4.3300 | 5,139,735 |
| 15 Mar 2024 | 4.3000 | 4.4200 | 4.2800 | 4.4100 | 4.4100 | 13,150,738 |
| 14 Mar 2024 | 4.3600 | 4.4250 | 4.3400 | 4.3400 | 4.3400 | 5,871,945 |
| 13 Mar 2024 | 4.4000 | 4.4850 | 4.3900 | 4.4200 | 4.4200 | 5,282,515 |
| 12 Mar 2024 | 4.4000 | 4.5300 | 4.4000 | 4.4300 | 4.4300 | 4,433,403 |
| 11 Mar 2024 | 4.4300 | 4.4500 | 4.3700 | 4.4200 | 4.4200 | 4,167,194 |
| 08 Mar 2024 | 4.3800 | 4.4900 | 4.3800 | 4.4600 | 4.4600 | 2,947,985 |
| 07 Mar 2024 | 4.3900 | 4.4350 | 4.3600 | 4.4000 | 4.4000 | 5,743,269 |
| 06 Mar 2024 | 4.3200 | 4.3600 | 4.3000 | 4.3600 | 4.3600 | 4,797,240 |
| 05 Mar 2024 | 4.3300 | 4.3450 | 4.2650 | 4.2700 | 4.2700 | 6,446,244 |
| 04 Mar 2024 | 4.3100 | 4.3850 | 4.3100 | 4.3400 | 4.3400 | 2,836,684 |
| 01 Mar 2024 | 4.3500 | 4.3500 | 4.2400 | 4.2900 | 4.2900 | 4,167,319 |
| 29 Feb 2024 | 4.3400 | 4.3600 | 4.2800 | 4.3500 | 4.3500 | 7,946,335 |
| 28 Feb 2024 | 4.3800 | 4.3800 | 4.2850 | 4.3400 | 4.3400 | 3,459,970 |
| 27 Feb 2024 | 4.3200 | 4.3300 | 4.2650 | 4.3100 | 4.3100 | 3,133,521 |
| 26 Feb 2024 | 4.3900 | 4.4000 | 4.2900 | 4.3100 | 4.3100 | 3,787,486 |
| 23 Feb 2024 | 4.3700 | 4.4000 | 4.3300 | 4.3300 | 4.3300 | 2,563,446 |
| 22 Feb 2024 | 4.4100 | 4.4100 | 4.3150 | 4.3400 | 4.3400 | 3,079,464 |
| 21 Feb 2024 | 4.4300 | 4.4400 | 4.3450 | 4.3900 | 4.3900 | 5,355,980 |
| 20 Feb 2024 | 4.4600 | 4.4900 | 4.3800 | 4.4100 | 4.4100 | 4,552,884 |
| 19 Feb 2024 | 4.5500 | 4.6000 | 4.2800 | 4.3400 | 4.3400 | 5,905,429 |
| 16 Feb 2024 | 4.6400 | 4.6400 | 4.5400 | 4.5500 | 4.5500 | 3,339,333 |
| 15 Feb 2024 | 4.4400 | 4.5700 | 4.4200 | 4.5600 | 4.5600 | 5,852,151 |
| 14 Feb 2024 | 4.3900 | 4.4650 | 4.3600 | 4.4400 | 4.4400 | 2,773,986 |
| 13 Feb 2024 | 4.5700 | 4.6100 | 4.5300 | 4.5300 | 4.5300 | 1,795,013 |
| 12 Feb 2024 | 4.5600 | 4.5600 | 4.5200 | 4.5400 | 4.5400 | 1,537,363 |
| 09 Feb 2024 | 4.5300 | 4.5700 | 4.5150 | 4.5500 | 4.5500 | 2,803,294 |
| 08 Feb 2024 | 4.5600 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | 3,005,170 |
| 07 Feb 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5400 | 4.5400 | 4,247,837 |
| 06 Feb 2024 | 4.4100 | 4.4400 | 4.3500 | 4.4200 | 4.4200 | 5,216,331 |
| 05 Feb 2024 | 4.5400 | 4.5700 | 4.5000 | 4.5100 | 4.5100 | 3,125,156 |
| 02 Feb 2024 | 4.5800 | 4.6600 | 4.5800 | 4.6400 | 4.6400 | 3,698,788 |
| 01 Feb 2024 | 4.6000 | 4.6200 | 4.5200 | 4.5300 | 4.5300 | 3,596,568 |
| 31 Jan 2024 | 4.5200 | 4.6600 | 4.4800 | 4.6600 | 4.6600 | 6,963,467 |
| 30 Jan 2024 | 4.5000 | 4.5300 | 4.4700 | 4.5200 | 4.5200 | 4,321,942 |
| 29 Jan 2024 | 4.4700 | 4.4800 | 4.4300 | 4.4700 | 4.4700 | 3,931,011 |
| 25 Jan 2024 | 4.4600 | 4.4600 | 4.3600 | 4.4100 | 4.4100 | 4,577,733 |
| 24 Jan 2024 | 4.3500 | 4.4500 | 4.3200 | 4.4500 | 4.4500 | 3,575,695 |
| 23 Jan 2024 | 4.4100 | 4.4300 | 4.3500 | 4.3600 | 4.3600 | 4,083,052 |
| 22 Jan 2024 | 4.3900 | 4.4200 | 4.3500 | 4.4000 | 4.4000 | 5,606,449 |
| 19 Jan 2024 | 4.3500 | 4.3900 | 4.3200 | 4.3600 | 4.3600 | 3,795,731 |
| 18 Jan 2024 | 4.3600 | 4.3800 | 4.3000 | 4.3100 | 4.3100 | 9,103,660 |
| 17 Jan 2024 | 4.5200 | 4.5500 | 4.4200 | 4.4400 | 4.4400 | 5,535,622 |
| 16 Jan 2024 | 4.6000 | 4.6200 | 4.5400 | 4.5400 | 4.5400 | 3,461,347 |
| 15 Jan 2024 | 4.6000 | 4.6600 | 4.6000 | 4.6250 | 4.6250 | 391,798 |
| 12 Jan 2024 | 4.5900 | 4.6850 | 4.5700 | 4.6500 | 4.6500 | 3,610,192 |
| 11 Jan 2024 | 4.6600 | 4.6700 | 4.5900 | 4.6200 | 4.6200 | 4,074,615 |
| 10 Jan 2024 | 4.5400 | 4.6000 | 4.5200 | 4.6000 | 4.6000 | 3,025,702 |
| 09 Jan 2024 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | 4.5200 | 2,291,731 |
| 08 Jan 2024 | 4.4700 | 4.5100 | 4.4550 | 4.4800 | 4.4800 | 1,634,332 |
| 05 Jan 2024 | 4.4500 | 4.5200 | 4.4200 | 4.4800 | 4.4800 | 1,848,608 |
| 04 Jan 2024 | 4.5200 | 4.5200 | 4.4700 | 4.4700 | 4.4700 | 3,292,498 |
| 03 Jan 2024 | 4.5700 | 4.5900 | 4.5100 | 4.5100 | 4.5100 | 2,429,933 |
| 02 Jan 2024 | 4.6100 | 4.6650 | 4.5800 | 4.6000 | 4.6000 | 2,051,437 |
| 29 Dec 2023 | 4.6900 | 4.6900 | 4.6300 | 4.6400 | 4.6400 | 3,175,450 |
| 28 Dec 2023 | 4.7100 | 4.7200 | 4.6100 | 4.6600 | 4.6600 | 3,492,924 |
| 28 Dec 2023 | 0.125 Dividend | |||||
| 27 Dec 2023 | 4.7100 | 4.7300 | 4.6700 | 4.7200 | 4.5950 | 2,510,831 |
| 22 Dec 2023 | 4.6100 | 4.6700 | 4.5700 | 4.6500 | 4.5269 | 3,131,647 |
| 21 Dec 2023 | 4.6000 | 4.6450 | 4.5500 | 4.6000 | 4.4782 | 4,824,841 |
| 20 Dec 2023 | 4.5200 | 4.6200 | 4.5100 | 4.6100 | 4.4879 | 4,023,787 |
| 19 Dec 2023 | 4.5200 | 4.5900 | 4.5000 | 4.5000 | 4.3808 | 4,692,478 |
| 18 Dec 2023 | 4.6300 | 4.6400 | 4.5300 | 4.5300 | 4.4100 | 3,948,166 |
| 15 Dec 2023 | 4.6700 | 4.6800 | 4.6000 | 4.6300 | 4.5074 | 15,419,951 |
| 14 Dec 2023 | 4.5200 | 4.6500 | 4.4500 | 4.6500 | 4.5269 | 10,598,135 |
| 13 Dec 2023 | 4.3300 | 4.3850 | 4.3100 | 4.3700 | 4.2543 | 3,958,585 |
| 12 Dec 2023 | 4.3400 | 4.3700 | 4.3000 | 4.3200 | 4.2056 | 6,145,401 |
| 11 Dec 2023 | 4.3600 | 4.3700 | 4.3000 | 4.3300 | 4.2153 | 4,171,833 |
| 08 Dec 2023 | 4.3000 | 4.3300 | 4.2600 | 4.3300 | 4.2153 | 4,214,642 |
| 07 Dec 2023 | 4.3200 | 4.3400 | 4.2900 | 4.3000 | 4.1861 | 5,068,793 |
| 06 Dec 2023 | 4.1600 | 4.3000 | 4.1250 | 4.2900 | 4.1764 | 5,965,101 |
| 05 Dec 2023 | 4.1800 | 4.2050 | 4.1350 | 4.1500 | 4.0401 | 5,589,763 |
| 04 Dec 2023 | 4.1600 | 4.2300 | 4.1300 | 4.2000 | 4.0888 | 6,011,930 |
| 01 Dec 2023 | 4.1000 | 4.1100 | 4.0700 | 4.1000 | 3.9914 | 3,723,329 |
| 30 Nov 2023 | 4.0800 | 4.1200 | 4.0100 | 4.1200 | 4.0109 | 15,754,718 |
| 29 Nov 2023 | 4.0300 | 4.1700 | 4.0250 | 4.0800 | 3.9719 | 6,741,767 |
| 28 Nov 2023 | 4.0000 | 4.0800 | 4.0000 | 4.0200 | 3.9135 | 10,715,146 |
| 27 Nov 2023 | 4.0800 | 4.0900 | 3.9900 | 3.9900 | 3.8843 | 6,509,161 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.