GPT.AXGPT.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.39 | $5.52 | $5.38 | $5.52 | 14.78M |
| 1/15/2026 | $5.50 | $5.51 | $5.38 | $5.43 | 6.95M |
| 1/14/2026 | $5.45 | $5.47 | $5.40 | $5.42 | 2.73M |
| 1/13/2026 | $5.42 | $5.48 | $5.40 | $5.44 | 4.91M |
| 1/12/2026 | $5.46 | $5.47 | $5.41 | $5.42 | 2.17M |
| 1/9/2026 | $5.53 | $5.55 | $5.46 | $5.46 | 3.12M |
| 1/8/2026 | $5.49 | $5.53 | $5.42 | $5.48 | 3.07M |
| 1/7/2026 | $5.37 | $5.59 | $5.35 | $5.51 | 6.93M |
| 1/6/2026 | $5.44 | $5.44 | $5.32 | $5.36 | 3.71M |
| 1/5/2026 | $5.42 | $5.50 | $5.41 | $5.45 | 2.60M |
| 1/2/2026 | $5.42 | $5.48 | $5.42 | $5.46 | 1.75M |
| 12/31/2025 | $5.46 | $5.50 | $5.41 | $5.42 | 4.89M |
| 12/30/2025 | $5.49 | $5.50 | $5.44 | $5.50 | 2.77M |
| 12/29/2025 | $5.64 | $5.64 | $5.55 | $5.56 | 2.18M |
| 12/24/2025 | $5.61 | $5.63 | $5.59 | $5.59 | 1.64M |
| 12/23/2025 | $5.58 | $5.63 | $5.58 | $5.63 | 2.39M |
| 12/22/2025 | $5.60 | $5.64 | $5.57 | $5.59 | 2.43M |
| 12/19/2025 | $5.61 | $5.64 | $5.56 | $5.61 | 10.59M |
| 12/18/2025 | $5.56 | $5.60 | $5.55 | $5.58 | 4.83M |
| 12/17/2025 | $5.49 | $5.53 | $5.44 | $5.52 | 4.96M |
| 12/16/2025 | $5.45 | $5.50 | $5.44 | $5.45 | 7.93M |
| 12/15/2025 | $5.44 | $5.49 | $5.40 | $5.44 | 5.97M |
| 12/12/2025 | $5.44 | $5.47 | $5.40 | $5.47 | 4.58M |
| 12/11/2025 | $5.40 | $5.44 | $5.37 | $5.41 | 3.01M |
| 12/10/2025 | $5.49 | $5.49 | $5.34 | $5.37 | 4.81M |
| 12/9/2025 | $5.43 | $5.50 | $5.43 | $5.46 | 2.62M |
| 12/8/2025 | $5.44 | $5.49 | $5.41 | $5.45 | 2.73M |
| 12/5/2025 | $5.51 | $5.55 | $5.44 | $5.47 | 6.87M |
| 12/4/2025 | $5.60 | $5.62 | $5.54 | $5.56 | 4.11M |
| 12/3/2025 | $5.57 | $5.67 | $5.55 | $5.61 | 4.24M |
| 12/2/2025 | $5.56 | $5.60 | $5.50 | $5.56 | 3.37M |
| 12/1/2025 | $5.53 | $5.60 | $5.51 | $5.52 | 1.96M |
| 11/28/2025 | $5.55 | $5.58 | $5.53 | $5.55 | 2.03M |
| 11/27/2025 | $5.64 | $5.64 | $5.55 | $5.56 | 2.95M |
| 11/26/2025 | $5.68 | $5.75 | $5.57 | $5.59 | 7.53M |
| 11/25/2025 | $5.69 | $5.71 | $5.61 | $5.66 | 3.05M |
| 11/24/2025 | $5.56 | $5.68 | $5.56 | $5.68 | 5.23M |
| 11/21/2025 | $5.50 | $5.56 | $5.48 | $5.48 | 5.31M |
| 11/20/2025 | $5.49 | $5.64 | $5.49 | $5.64 | 6.12M |
| 11/19/2025 | $5.49 | $5.53 | $5.48 | $5.53 | 5.47M |
| 11/18/2025 | $5.50 | $5.53 | $5.44 | $5.46 | 4.71M |
| 11/17/2025 | $5.41 | $5.51 | $5.41 | $5.48 | 2.92M |
| 11/14/2025 | $5.40 | $5.50 | $5.38 | $5.44 | 2.67M |
| 11/13/2025 | $5.70 | $5.70 | $5.42 | $5.47 | 4.75M |
| 11/12/2025 | $5.66 | $5.69 | $5.64 | $5.67 | 5.31M |
| 11/11/2025 | $5.63 | $5.66 | $5.58 | $5.63 | 5.31M |
| 11/10/2025 | $5.55 | $5.63 | $5.54 | $5.62 | 4.98M |
| 11/9/2025 | $5.55 | $5.63 | $5.55 | $5.62 | 4.98M |
| 11/7/2025 | $5.46 | $5.56 | $5.43 | $5.50 | 5.46M |
| 11/6/2025 | $5.30 | $5.40 | $5.27 | $5.40 | 5.46M |
| 11/5/2025 | $5.15 | $5.28 | $5.14 | $5.28 | 6.14M |
| 11/4/2025 | $5.30 | $5.32 | $5.25 | $5.27 | 6.14M |
| 11/3/2025 | $5.39 | $5.39 | $5.25 | $5.32 | 5.74M |
| 11/2/2025 | $5.39 | $5.39 | $5.25 | $5.32 | 5.74M |
| 10/31/2025 | $5.38 | $5.41 | $5.35 | $5.36 | 4.29M |
| 10/30/2025 | $5.41 | $5.44 | $5.30 | $5.34 | 4.29M |
| 10/29/2025 | $5.57 | $5.58 | $5.48 | $5.48 | 2.98M |
| 10/28/2025 | $5.58 | $5.60 | $5.55 | $5.57 | 4.45M |
| 10/27/2025 | $5.66 | $5.67 | $5.53 | $5.56 | 3.04M |
| 10/24/2025 | $5.54 | $5.61 | $5.52 | $5.61 | 4.81M |
| 10/23/2025 | $5.42 | $5.55 | $5.42 | $5.55 | 3.09M |
| 10/22/2025 | $5.44 | $5.47 | $5.40 | $5.44 | 3.11M |
| 10/21/2025 | $5.50 | $5.51 | $5.43 | $5.44 | 4.28M |
| 10/20/2025 | $5.45 | $5.49 | $5.42 | $5.49 | 3.27M |