GPT Group (GPT.AU) — Historique des cours
Au 2026-09-03 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-03 | 4.63 | 4.63 | 4.54 | 4.57 | -1.93% | 10,535,846 |
| 2026-09-02 | 4.70 | 4.71 | 4.64 | 4.66 | -1.27% | 8,271,185 |
| 2026-09-01 | 4.70 | 4.72 | 4.64 | 4.72 | +0.43% | 5,313,491 |
| 2026-08-31 | 4.68 | 4.73 | 4.64 | 4.70 | +0.64% | 8,184,808 |
| 2026-08-28 | 4.67 | 4.68 | 4.61 | 4.67 | +0.43% | 8,354,422 |
| 2026-08-27 | 4.65 | 4.73 | 4.62 | 4.65 | -1.06% | 4,622,296 |
| 2026-08-26 | 4.75 | 4.78 | 4.69 | 4.70 | +0.21% | 6,063,338 |
| 2026-08-25 | 4.68 | 4.72 | 4.67 | 4.69 | +0.21% | 4,401,935 |
| 2026-08-24 | 4.72 | 4.73 | 4.66 | 4.68 | -1.06% | 4,834,739 |
| 2026-08-21 | 4.73 | 4.75 | 4.68 | 4.73 | -0.21% | 5,593,440 |
| 2026-08-20 | 4.74 | 4.75 | 4.66 | 4.74 | +0.85% | 7,311,454 |
| 2026-08-19 | 4.83 | 4.85 | 4.69 | 4.70 | -2.08% | 17,240,794 |
| 2026-08-18 | 4.94 | 4.98 | 4.80 | 4.80 | -4.00% | 11,050,299 |
| 2026-08-17 | 5.19 | 5.19 | 4.95 | 5.00 | -2.53% | 5,288,082 |
| 2026-08-14 | 5.20 | 5.20 | 5.13 | 5.13 | -0.77% | 4,126,844 |
| 2026-08-13 | 5.24 | 5.24 | 5.15 | 5.17 | -0.39% | 4,276,802 |
| 2026-08-12 | 5.20 | 5.25 | 5.14 | 5.19 | -0.95% | 3,837,188 |
| 2026-08-11 | 5.24 | 5.27 | 5.16 | 5.24 | -0.19% | 4,679,430 |
| 2026-08-10 | 5.20 | 5.26 | 5.20 | 5.25 | +0.00% | 2,131,722 |
| 2026-08-07 | 5.23 | 5.28 | 5.21 | 5.25 | +0.19% | 3,136,354 |
| 2026-08-06 | 5.24 | 5.30 | 5.21 | 5.24 | +0.00% | 7,108,544 |
| 2026-08-05 | 5.17 | 5.26 | 5.14 | 5.24 | +0.38% | 4,607,652 |
| 2026-08-04 | 5.12 | 5.22 | 5.08 | 5.22 | +1.95% | 5,006,079 |
| 2026-08-03 | 5.13 | 5.13 | 5.08 | 5.12 | -0.39% | 2,521,018 |
| 2026-07-31 | 5.14 | 5.19 | 5.10 | 5.14 | -0.39% | 5,103,017 |
| 2026-07-30 | 5.23 | 5.23 | 5.09 | 5.16 | -1.34% | 4,696,603 |
| 2026-07-29 | 5.14 | 5.23 | 5.11 | 5.23 | +2.35% | 6,188,139 |
| 2026-07-28 | 4.96 | 5.13 | 4.96 | 5.11 | +2.20% | 8,101,683 |
| 2026-07-27 | 5.00 | 5.03 | 4.97 | 5.00 | +1.01% | 4,596,132 |
| 2026-07-24 | 4.92 | 4.99 | 4.89 | 4.95 | +0.61% | 3,586,235 |
| 2026-07-23 | 4.96 | 5.05 | 4.92 | 4.92 | -0.20% | 5,617,167 |
| 2026-07-22 | 4.94 | 4.98 | 4.91 | 4.93 | -0.80% | 4,253,154 |
| 2026-07-21 | 4.94 | 5.02 | 4.92 | 4.97 | +0.00% | 2,895,538 |
| 2026-07-20 | 4.99 | 5.01 | 4.94 | 4.97 | +0.00% | 3,045,044 |
| 2026-07-17 | 4.86 | 4.97 | 4.86 | 4.97 | +2.05% | 3,444,501 |
| 2026-07-16 | 4.82 | 4.87 | 4.82 | 4.87 | +1.46% | 4,785,391 |
| 2026-07-15 | 4.88 | 4.88 | 4.79 | 4.80 | -0.83% | 4,877,206 |
| 2026-07-14 | 4.90 | 4.92 | 4.83 | 4.84 | -1.22% | 2,683,358 |
| 2026-07-13 | 4.88 | 4.93 | 4.87 | 4.90 | +0.20% | 5,121,549 |
| 2026-07-10 | 4.80 | 4.89 | 4.76 | 4.89 | +1.03% | 3,393,181 |
| 2026-07-09 | 4.86 | 4.88 | 4.78 | 4.84 | -1.22% | 5,351,855 |
| 2026-07-08 | 4.75 | 4.90 | 4.74 | 4.90 | +2.73% | 7,394,604 |
| 2026-07-07 | 4.82 | 4.82 | 4.73 | 4.77 | -1.04% | 3,761,040 |
| 2026-07-06 | 4.82 | 4.84 | 4.78 | 4.82 | +0.21% | 5,258,318 |
| 2026-07-03 | 4.82 | 4.85 | 4.80 | 4.81 | +0.21% | 5,020,799 |
| 2026-07-02 | 4.84 | 4.84 | 4.76 | 4.80 | -0.62% | 7,437,281 |
| 2026-07-01 | 4.84 | 4.86 | 4.75 | 4.83 | -1.02% | 7,593,828 |
| 2026-06-30 | 5.00 | 5.00 | 4.88 | 4.88 | -1.81% | 8,528,751 |
| 2026-06-29 | 5.07 | 5.09 | 4.95 | 4.97 | -3.50% | 5,273,569 |
| 2026-06-26 | 5.13 | 5.17 | 5.09 | 5.15 | +0.78% | 6,662,100 |
| 2026-06-25 | 5.05 | 5.13 | 5.04 | 5.11 | +1.59% | 4,365,849 |
| 2026-06-24 | 5.04 | 5.08 | 5.01 | 5.03 | +0.20% | 4,501,370 |
| 2026-06-23 | 5.06 | 5.08 | 5.00 | 5.02 | -0.40% | 3,212,041 |
| 2026-06-22 | 4.99 | 5.05 | 4.96 | 5.04 | +1.20% | 4,812,501 |
| 2026-06-19 | 4.97 | 5.01 | 4.95 | 4.98 | +0.40% | 9,949,058 |
| 2026-06-18 | 4.98 | 5.02 | 4.95 | 4.96 | -2.17% | 5,160,885 |
| 2026-06-17 | 5.05 | 5.11 | 5.01 | 5.07 | -0.59% | 5,573,120 |
| 2026-06-16 | 5.11 | 5.18 | 5.09 | 5.10 | -1.54% | 6,146,620 |
| 2026-06-15 | 5.12 | 5.20 | 5.08 | 5.18 | +1.37% | 4,349,600 |
| 2026-06-12 | 5.10 | 5.12 | 5.03 | 5.11 | +0.79% | 6,488,601 |
| 2026-06-11 | 4.94 | 5.07 | 4.92 | 5.07 | +2.42% | 7,273,474 |
| 2026-06-10 | 4.83 | 4.95 | 4.82 | 4.95 | +2.70% | 5,095,821 |
| 2026-06-09 | 4.71 | 4.82 | 4.64 | 4.82 | +1.69% | 3,964,081 |
| 2026-06-05 | 4.70 | 4.76 | 4.69 | 4.74 | +1.28% | 4,300,134 |
| 2026-06-04 | 4.66 | 4.68 | 4.62 | 4.68 | +0.43% | 2,965,117 |
| 2026-06-03 | 4.72 | 4.72 | 4.65 | 4.66 | -0.43% | 4,998,451 |
| 2026-06-02 | 4.72 | 4.76 | 4.63 | 4.68 | -2.70% | 9,084,097 |
| 2026-06-01 | 4.86 | 4.86 | 4.76 | 4.81 | -0.82% | 3,059,242 |
| 2026-05-29 | 4.85 | 4.90 | 4.81 | 4.85 | +0.41% | 9,553,149 |
| 2026-05-28 | 4.86 | 4.86 | 4.80 | 4.83 | -0.62% | 3,953,002 |
| 2026-05-27 | 4.83 | 4.89 | 4.78 | 4.86 | +0.21% | 4,792,612 |
| 2026-05-26 | 4.83 | 4.85 | 4.80 | 4.85 | +0.21% | 5,803,815 |
| 2026-05-25 | 4.82 | 4.89 | 4.77 | 4.84 | +1.26% | 5,195,236 |
| 2026-05-22 | 4.82 | 4.82 | 4.75 | 4.78 | +0.42% | 4,701,234 |
| 2026-05-21 | 4.76 | 4.80 | 4.75 | 4.76 | +1.49% | 3,344,488 |
| 2026-05-20 | 4.77 | 4.79 | 4.67 | 4.69 | -1.68% | 7,744,964 |
| 2026-05-19 | 4.73 | 4.80 | 4.72 | 4.77 | +2.36% | 4,572,856 |
| 2026-05-18 | 4.73 | 4.76 | 4.64 | 4.66 | -1.89% | 4,235,987 |
| 2026-05-15 | 4.75 | 4.80 | 4.72 | 4.75 | +0.85% | 3,986,729 |
| 2026-05-14 | 4.69 | 4.71 | 4.63 | 4.71 | +0.64% | 4,943,257 |
| 2026-05-13 | 4.63 | 4.72 | 4.61 | 4.68 | +1.08% | 5,644,260 |
| 2026-05-12 | 4.62 | 4.64 | 4.53 | 4.63 | -0.43% | 4,906,411 |
| 2026-05-11 | 4.67 | 4.69 | 4.62 | 4.65 | -0.64% | 2,697,910 |
| 2026-05-08 | 4.75 | 4.79 | 4.67 | 4.68 | -3.11% | 3,504,527 |
| 2026-05-07 | 4.76 | 4.83 | 4.72 | 4.83 | +1.26% | 11,219,516 |
| 2026-05-06 | 4.86 | 4.86 | 4.77 | 4.77 | -1.04% | 4,027,785 |
| 2026-05-05 | 4.70 | 4.82 | 4.69 | 4.82 | +1.26% | 3,378,645 |
| 2026-05-04 | 4.81 | 4.84 | 4.75 | 4.76 | -1.04% | 2,774,690 |
| 2026-05-01 | 4.79 | 4.85 | 4.73 | 4.81 | +1.26% | 3,724,939 |
| 2026-04-30 | 4.78 | 4.78 | 4.72 | 4.75 | -0.21% | 4,885,164 |
| 2026-04-29 | 4.68 | 4.78 | 4.67 | 4.76 | +1.28% | 4,205,966 |
| 2026-04-28 | 4.70 | 4.74 | 4.68 | 4.70 | -0.42% | 4,703,828 |
| 2026-04-27 | 4.73 | 4.76 | 4.67 | 4.72 | -1.26% | 2,423,695 |
| 2026-04-24 | 4.80 | 4.81 | 4.75 | 4.78 | +0.00% | 3,624,727 |
| 2026-04-23 | 4.76 | 4.79 | 4.71 | 4.78 | -0.21% | 4,372,160 |
| 2026-04-22 | 4.76 | 4.81 | 4.74 | 4.79 | +0.42% | 5,611,995 |
| 2026-04-21 | 4.72 | 4.77 | 4.66 | 4.77 | +1.06% | 7,702,664 |
| 2026-04-20 | 4.68 | 4.73 | 4.68 | 4.72 | +1.07% | 3,777,629 |
| 2026-04-17 | 4.64 | 4.70 | 4.59 | 4.67 | -0.21% | 4,458,165 |
| 2026-04-16 | 4.72 | 4.72 | 4.59 | 4.68 | +1.08% | 14,164,828 |
| 2026-04-15 | 4.71 | 4.74 | 4.59 | 4.63 | +0.65% | 4,739,135 |
| 2026-04-14 | 4.62 | 4.62 | 4.56 | 4.60 | +1.10% | 8,715,837 |
| 2026-04-13 | 4.51 | 4.59 | 4.49 | 4.55 | -2.15% | 8,788,430 |
| 2026-04-10 | 4.60 | 4.65 | 4.56 | 4.65 | +1.09% | 3,922,001 |
| 2026-04-09 | 4.63 | 4.63 | 4.52 | 4.60 | +0.22% | 3,453,785 |
| 2026-04-08 | 4.63 | 4.63 | 4.50 | 4.59 | +3.38% | 5,803,572 |
| 2026-04-07 | 4.51 | 4.51 | 4.42 | 4.44 | -0.22% | 3,466,295 |
| 2026-04-02 | 4.43 | 4.54 | 4.43 | 4.45 | -0.67% | 3,337,094 |
| 2026-04-01 | 4.59 | 4.59 | 4.48 | 4.48 | -1.10% | 4,320,473 |
| 2026-03-31 | 4.53 | 4.59 | 4.49 | 4.53 | -0.22% | 5,850,911 |
| 2026-03-30 | 4.48 | 4.54 | 4.44 | 4.54 | +0.22% | 2,718,357 |
| 2026-03-27 | 4.57 | 4.57 | 4.50 | 4.53 | -0.88% | 2,322,655 |
| 2026-03-26 | 4.53 | 4.60 | 4.52 | 4.57 | -0.87% | 4,310,983 |
| 2026-03-25 | 4.60 | 4.64 | 4.59 | 4.61 | +1.54% | 4,694,601 |
| 2026-03-24 | 4.63 | 4.63 | 4.51 | 4.54 | +0.44% | 4,748,199 |
| 2026-03-23 | 4.50 | 4.52 | 4.45 | 4.52 | -0.88% | 8,315,551 |
| 2026-03-20 | 4.59 | 4.67 | 4.56 | 4.56 | -0.87% | 13,989,750 |
| 2026-03-19 | 4.62 | 4.63 | 4.54 | 4.60 | -1.50% | 5,524,285 |
| 2026-03-18 | 4.63 | 4.70 | 4.62 | 4.67 | +0.65% | 2,657,795 |
| 2026-03-17 | 4.65 | 4.67 | 4.63 | 4.64 | -0.22% | 2,925,386 |
| 2026-03-16 | 4.61 | 4.67 | 4.60 | 4.65 | +0.43% | 2,532,686 |
| 2026-03-13 | 4.58 | 4.67 | 4.57 | 4.63 | +0.87% | 2,520,872 |
| 2026-03-12 | 4.58 | 4.64 | 4.56 | 4.59 | -1.71% | 6,086,628 |
| 2026-03-11 | 4.62 | 4.69 | 4.62 | 4.67 | -0.43% | 3,178,759 |
| 2026-03-10 | 4.72 | 4.75 | 4.65 | 4.69 | +0.43% | 3,207,626 |
| 2026-03-09 | 4.69 | 4.69 | 4.58 | 4.67 | -2.30% | 4,778,531 |
| 2026-03-06 | 4.80 | 4.89 | 4.78 | 4.78 | -2.45% | 5,562,335 |
| 2026-03-05 | 4.83 | 4.90 | 4.83 | 4.90 | +1.87% | 5,931,373 |
| 2026-03-04 | 4.87 | 4.89 | 4.80 | 4.81 | -1.03% | 5,417,670 |
| 2026-03-03 | 5.00 | 5.02 | 4.86 | 4.86 | -3.19% | 5,268,255 |
| 2026-03-02 | 4.99 | 5.04 | 4.97 | 5.02 | -0.79% | 3,085,766 |
| 2026-02-27 | 5.02 | 5.12 | 4.98 | 5.06 | +0.80% | 7,217,027 |
| 2026-02-26 | 5.06 | 5.06 | 4.98 | 5.02 | +1.01% | 3,515,291 |
| 2026-02-25 | 4.96 | 4.98 | 4.93 | 4.97 | +0.20% | 5,245,054 |
| 2026-02-24 | 4.95 | 4.99 | 4.91 | 4.96 | +0.40% | 4,393,750 |
| 2026-02-23 | 4.99 | 5.00 | 4.91 | 4.94 | -1.40% | 4,211,638 |
| 2026-02-20 | 4.95 | 5.02 | 4.89 | 5.01 | +0.80% | 4,323,197 |
| 2026-02-19 | 5.12 | 5.12 | 4.94 | 4.97 | -2.17% | 4,790,900 |
| 2026-02-18 | 5.09 | 5.12 | 5.05 | 5.08 | +0.99% | 4,173,817 |
| 2026-02-17 | 5.15 | 5.15 | 5.03 | 5.03 | -0.79% | 6,526,773 |
| 2026-02-16 | 5.04 | 5.08 | 4.96 | 5.07 | +0.80% | 4,299,562 |
| 2026-02-13 | 5.02 | 5.07 | 5.00 | 5.03 | +0.60% | 9,173,246 |
| 2026-02-12 | 5.12 | 5.12 | 4.96 | 5.00 | -1.96% | 8,783,277 |
| 2026-02-11 | 5.07 | 5.10 | 5.03 | 5.10 | +0.20% | 2,176,072 |
| 2026-02-10 | 5.15 | 5.19 | 5.08 | 5.09 | -0.59% | 2,939,266 |
| 2026-02-09 | 5.09 | 5.14 | 5.08 | 5.12 | +0.99% | 2,895,591 |
| 2026-02-06 | 5.18 | 5.21 | 5.04 | 5.07 | -2.87% | 6,588,454 |
| 2026-02-05 | 5.27 | 5.27 | 5.18 | 5.22 | +0.58% | 4,092,739 |
| 2026-02-04 | 5.26 | 5.28 | 5.19 | 5.19 | -1.70% | 6,170,038 |
| 2026-02-03 | 5.29 | 5.34 | 5.22 | 5.28 | +1.15% | 4,792,820 |
| 2026-02-02 | 5.40 | 5.41 | 5.22 | 5.22 | -1.32% | 4,099,468 |
| 2026-01-30 | 5.29 | 5.32 | 5.26 | 5.29 | +1.15% | 5,562,010 |
| 2026-01-29 | 5.19 | 5.23 | 5.11 | 5.23 | +0.19% | 7,516,282 |
| 2026-01-28 | 5.23 | 5.27 | 5.13 | 5.22 | -0.19% | 8,444,173 |
| 2026-01-27 | 5.25 | 5.29 | 5.20 | 5.23 | -1.13% | 6,284,345 |
| 2026-01-23 | 5.40 | 5.40 | 5.26 | 5.29 | -3.64% | 7,105,189 |
| 2026-01-22 | 5.51 | 5.54 | 5.47 | 5.49 | -0.18% | 4,257,197 |
| 2026-01-21 | 5.57 | 5.58 | 5.48 | 5.50 | -1.96% | 5,090,818 |
| 2026-01-20 | 5.50 | 5.61 | 5.49 | 5.61 | +0.90% | 8,432,384 |
| 2026-01-19 | 5.52 | 5.58 | 5.50 | 5.56 | +0.72% | 2,534,002 |
| 2026-01-16 | 5.39 | 5.52 | 5.38 | 5.52 | +1.66% | 14,781,464 |
| 2026-01-15 | 5.50 | 5.51 | 5.38 | 5.43 | +0.18% | 6,945,243 |
| 2026-01-14 | 5.45 | 5.47 | 5.40 | 5.42 | -0.37% | 2,725,293 |
| 2026-01-13 | 5.42 | 5.48 | 5.40 | 5.44 | +0.37% | 4,905,597 |
| 2026-01-12 | 5.46 | 5.47 | 5.41 | 5.42 | -0.73% | 2,169,657 |
| 2026-01-09 | 5.53 | 5.55 | 5.46 | 5.46 | -0.36% | 3,122,700 |
| 2026-01-08 | 5.49 | 5.53 | 5.42 | 5.48 | -0.54% | 3,073,735 |
| 2026-01-07 | 5.37 | 5.59 | 5.35 | 5.51 | +2.80% | 6,933,437 |
| 2026-01-06 | 5.44 | 5.44 | 5.32 | 5.36 | -1.65% | 3,709,750 |
| 2026-01-05 | 5.42 | 5.50 | 5.41 | 5.45 | -0.18% | 2,598,396 |
| 2026-01-02 | 5.42 | 5.48 | 5.42 | 5.46 | +0.74% | 1,746,435 |
| 2025-12-31 | 5.46 | 5.50 | 5.41 | 5.42 | -1.45% | 4,889,833 |
| 2025-12-30 | 5.49 | 5.50 | 5.44 | 5.50 | -1.08% | 2,766,100 |
| 2025-12-29 | 5.64 | 5.64 | 5.55 | 5.56 | -0.54% | 2,184,446 |
| 2025-12-24 | 5.61 | 5.63 | 5.59 | 5.59 | -0.71% | 1,642,921 |
| 2025-12-23 | 5.58 | 5.63 | 5.58 | 5.63 | +0.72% | 2,389,922 |
| 2025-12-22 | 5.60 | 5.64 | 5.57 | 5.59 | -0.36% | 2,431,700 |
| 2025-12-19 | 5.61 | 5.64 | 5.56 | 5.61 | +0.54% | 10,592,982 |
| 2025-12-18 | 5.56 | 5.60 | 5.54 | 5.58 | +1.09% | 4,825,954 |
| 2025-12-17 | 5.49 | 5.53 | 5.44 | 5.52 | +1.28% | 4,959,274 |
| 2025-12-16 | 5.45 | 5.50 | 5.44 | 5.45 | +0.18% | 7,927,530 |
| 2025-12-15 | 5.44 | 5.49 | 5.40 | 5.44 | -0.55% | 5,969,967 |
| 2025-12-12 | 5.44 | 5.47 | 5.40 | 5.47 | +1.11% | 4,582,468 |
| 2025-12-11 | 5.40 | 5.43 | 5.37 | 5.41 | +0.74% | 3,013,242 |
| 2025-12-10 | 5.49 | 5.49 | 5.34 | 5.37 | -1.65% | 4,806,708 |
| 2025-12-09 | 5.43 | 5.50 | 5.43 | 5.46 | +0.18% | 2,616,495 |
| 2025-12-08 | 5.44 | 5.49 | 5.41 | 5.45 | -0.37% | 2,729,829 |
| 2025-12-05 | 5.51 | 5.55 | 5.44 | 5.47 | -1.62% | 6,865,622 |
| 2025-12-04 | 5.60 | 5.62 | 5.54 | 5.56 | -0.89% | 4,114,429 |
| 2025-12-03 | 5.57 | 5.67 | 5.55 | 5.61 | +0.90% | 4,237,230 |
| 2025-12-02 | 5.56 | 5.59 | 5.50 | 5.56 | +0.72% | 3,369,492 |
| 2025-12-01 | 5.53 | 5.60 | 5.51 | 5.52 | -0.54% | 1,962,091 |
| 2025-11-28 | 5.55 | 5.58 | 5.53 | 5.55 | -0.18% | 2,026,014 |
| 2025-11-27 | 5.64 | 5.64 | 5.55 | 5.56 | -0.54% | 2,953,583 |
| 2025-11-26 | 5.68 | 5.75 | 5.57 | 5.59 | -1.24% | 7,530,519 |
| 2025-11-25 | 5.69 | 5.71 | 5.61 | 5.66 | -0.35% | 3,045,429 |
| 2025-11-24 | 5.56 | 5.68 | 5.55 | 5.68 | +3.65% | 5,227,688 |
| 2025-11-21 | 5.50 | 5.56 | 5.48 | 5.48 | -2.84% | 5,314,259 |
| 2025-11-20 | 5.49 | 5.64 | 5.49 | 5.64 | +1.99% | 6,118,666 |
| 2025-11-19 | 5.49 | 5.53 | 5.48 | 5.53 | +1.28% | 5,468,327 |
| 2025-11-18 | 5.50 | 5.53 | 5.44 | 5.46 | -0.36% | 4,710,099 |
| 2025-11-17 | 5.41 | 5.51 | 5.41 | 5.48 | +0.74% | 2,915,312 |
| 2025-11-14 | 5.40 | 5.50 | 5.38 | 5.44 | -0.55% | 2,670,136 |
| 2025-11-13 | 5.70 | 5.70 | 5.42 | 5.47 | -3.53% | 4,745,639 |
| 2025-11-12 | 5.66 | 5.68 | 5.64 | 5.67 | +0.71% | 5,314,319 |
| 2025-11-11 | 5.63 | 5.66 | 5.58 | 5.63 | +0.18% | 3,906,661 |
| 2025-11-10 | 5.55 | 5.63 | 5.54 | 5.62 | +2.18% | 4,977,788 |
| 2025-11-07 | 5.46 | 5.56 | 5.43 | 5.50 | +1.85% | 5,455,048 |
| 2025-11-06 | 5.30 | 5.40 | 5.27 | 5.40 | +2.27% | 3,684,188 |
| 2025-11-05 | 5.15 | 5.28 | 5.14 | 5.28 | +0.19% | 6,141,539 |
| 2025-11-04 | 5.30 | 5.32 | 5.25 | 5.27 | -0.94% | 3,145,589 |
| 2025-11-03 | 5.39 | 5.39 | 5.25 | 5.32 | -0.75% | 5,741,453 |
| 2025-10-31 | 5.38 | 5.41 | 5.35 | 5.36 | +0.37% | 4,292,941 |
| 2025-10-30 | 5.41 | 5.44 | 5.30 | 5.34 | -2.55% | 4,046,644 |
| 2025-10-29 | 5.57 | 5.58 | 5.48 | 5.48 | -1.62% | 2,981,555 |
| 2025-10-28 | 5.58 | 5.59 | 5.54 | 5.57 | +0.18% | 4,453,664 |
| 2025-10-27 | 5.66 | 5.67 | 5.53 | 5.56 | -0.89% | 3,035,290 |
| 2025-10-24 | 5.54 | 5.61 | 5.52 | 5.61 | +1.08% | 4,811,740 |
| 2025-10-23 | 5.42 | 5.55 | 5.42 | 5.55 | +2.02% | 3,089,483 |
| 2025-10-22 | 5.44 | 5.47 | 5.40 | 5.44 | +0.00% | 3,107,597 |
| 2025-10-21 | 5.50 | 5.51 | 5.42 | 5.44 | -0.91% | 4,281,400 |
| 2025-10-20 | 5.45 | 5.49 | 5.42 | 5.49 | +1.29% | 3,266,407 |
| 2025-10-17 | 5.40 | 5.45 | 5.37 | 5.42 | -0.18% | 5,230,275 |
| 2025-10-16 | 5.32 | 5.43 | 5.29 | 5.43 | +2.45% | 5,250,658 |
| 2025-10-15 | 5.37 | 5.37 | 5.26 | 5.30 | -0.56% | 4,935,485 |
| 2025-10-14 | 5.36 | 5.39 | 5.27 | 5.33 | -0.74% | 4,686,830 |
| 2025-10-13 | 5.36 | 5.41 | 5.33 | 5.37 | +0.00% | 2,364,430 |
| 2025-10-10 | 5.38 | 5.41 | 5.36 | 5.37 | -0.37% | 5,779,911 |
| 2025-10-09 | 5.45 | 5.45 | 5.37 | 5.39 | -0.55% | 6,093,757 |
| 2025-10-08 | 5.46 | 5.49 | 5.40 | 5.42 | -1.09% | 3,727,750 |
| 2025-10-07 | 5.48 | 5.49 | 5.42 | 5.48 | +0.37% | 5,720,575 |
| 2025-10-06 | 5.47 | 5.48 | 5.44 | 5.46 | +0.00% | 1,962,488 |
| 2025-10-03 | 5.42 | 5.46 | 5.38 | 5.46 | +0.74% | 2,750,231 |
| 2025-10-02 | 5.45 | 5.47 | 5.40 | 5.42 | -0.18% | 3,522,447 |
| 2025-10-01 | 5.37 | 5.43 | 5.35 | 5.43 | +1.12% | 8,366,283 |
| 2025-09-30 | 5.31 | 5.41 | 5.30 | 5.37 | +0.94% | 6,864,327 |
| 2025-09-29 | 5.34 | 5.36 | 5.29 | 5.32 | +0.57% | 3,302,066 |
| 2025-09-26 | 5.30 | 5.32 | 5.25 | 5.29 | -0.56% | 4,715,473 |
| 2025-09-25 | 5.30 | 5.34 | 5.26 | 5.32 | -0.19% | 6,407,705 |
| 2025-09-24 | 5.31 | 5.34 | 5.28 | 5.33 | +0.00% | 8,235,493 |
| 2025-09-23 | 5.33 | 5.36 | 5.28 | 5.33 | -0.19% | 3,710,421 |
| 2025-09-22 | 5.38 | 5.38 | 5.29 | 5.34 | -0.93% | 4,862,492 |
| 2025-09-19 | 5.38 | 5.40 | 5.34 | 5.39 | +0.94% | 14,706,817 |
| 2025-09-18 | 5.29 | 5.36 | 5.26 | 5.34 | +0.38% | 6,288,067 |
| 2025-09-17 | 5.43 | 5.43 | 5.28 | 5.32 | -2.39% | 5,467,973 |
| 2025-09-16 | 5.50 | 5.50 | 5.42 | 5.45 | -0.91% | 4,354,329 |
| 2025-09-15 | 5.45 | 5.53 | 5.44 | 5.50 | -0.18% | 3,358,545 |
| 2025-09-12 | 5.50 | 5.54 | 5.48 | 5.51 | +0.73% | 3,931,103 |
| 2025-09-11 | 5.41 | 5.50 | 5.39 | 5.47 | +0.74% | 1,815,694 |
| 2025-09-10 | 5.45 | 5.47 | 5.42 | 5.43 | -0.37% | 4,116,858 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+5.04%). Pire mois : Mars (-7.90%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-03
Réponses rapides
Quel est le dernier cours de clôture de GPT Group (GPT.AU) ?
4.57 le 2026-09-03, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de GPT.AU ?
Plus haut à 5.75 et plus bas à 4.42 sur les 52 dernières semaines, au 2026-09-03.
Quel est historiquement le mois le plus fort et le plus faible de GPT Group ?
Historiquement, le mois le plus fort de GPT.AU a été Avr (moyenne +5.04%) et le plus faible Mars (moyenne -7.90%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 424 bougies quotidiennes du data lake Closelook.