Gentrack Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.500 | 3.625 | 3.490 | 3.500 | 3.500 | 536,913 |
| 2026-10-19 | 3.300 | 3.340 | 3.300 | 3.320 | 3.320 | 47,143 |
| 2026-10-16 | 3.330 | 3.390 | 3.300 | 3.360 | 3.360 | 56,564 |
| 2026-10-15 | 3.330 | 3.340 | 3.250 | 3.270 | 3.270 | 89,040 |
| 2026-10-14 | 3.230 | 3.390 | 3.220 | 3.340 | 3.340 | 192,683 |
| 2026-10-13 | 3.290 | 3.320 | 3.170 | 3.240 | 3.240 | 665,468 |
| 2026-10-12 | 3.260 | 3.360 | 3.260 | 3.300 | 3.300 | 102,287 |
| 2026-10-09 | 3.260 | 3.330 | 3.250 | 3.330 | 3.330 | 76,737 |
| 2026-10-08 | 3.290 | 3.300 | 3.220 | 3.250 | 3.250 | 94,334 |
| 2026-10-07 | 3.120 | 3.340 | 3.120 | 3.270 | 3.270 | 561,101 |
| 2026-10-06 | 2.930 | 3.190 | 2.930 | 3.190 | 3.190 | 786,278 |
| 2026-10-05 | 2.950 | 2.955 | 2.880 | 2.920 | 2.920 | 165,486 |
| 2026-10-02 | 2.920 | 3.025 | 2.920 | 2.950 | 2.950 | 303,464 |
| 2026-10-01 | 2.990 | 2.990 | 2.890 | 2.920 | 2.920 | 242,579 |
| 2026-09-30 | 3.150 | 3.150 | 2.970 | 3.010 | 3.010 | 132,549 |
| 2026-09-29 | 3.010 | 3.010 | 2.930 | 3.000 | 3.000 | 189,581 |
| 2026-09-28 | 3.000 | 3.080 | 2.960 | 3.000 | 3.000 | 148,346 |
| 2026-09-25 | 3.170 | 3.170 | 3.040 | 3.040 | 3.040 | 226,877 |
| 2026-09-24 | 3.100 | 3.150 | 3.030 | 3.100 | 3.100 | 375,233 |
| 2026-09-23 | 3.250 | 3.300 | 3.125 | 3.180 | 3.180 | 226,566 |
| 2026-09-22 | 3.480 | 3.520 | 3.320 | 3.320 | 3.320 | 275,858 |
| 2026-09-21 | 3.500 | 3.500 | 3.315 | 3.400 | 3.400 | 341,733 |
| 2026-09-18 | 3.300 | 3.370 | 3.210 | 3.210 | 3.210 | 5,542,084 |
| 2026-09-17 | 3.330 | 3.455 | 3.330 | 3.360 | 3.360 | 524,372 |
| 2026-09-16 | 3.400 | 3.500 | 3.330 | 3.370 | 3.370 | 473,162 |
| 2026-09-15 | 3.150 | 3.390 | 3.150 | 3.380 | 3.380 | 374,351 |
| 2026-09-14 | 3.120 | 3.240 | 3.120 | 3.200 | 3.200 | 243,166 |
| 2026-09-11 | 3.190 | 3.250 | 3.120 | 3.240 | 3.240 | 335,322 |
| 2026-09-10 | 3.270 | 3.300 | 3.170 | 3.220 | 3.220 | 407,651 |
| 2026-09-09 | 3.570 | 3.570 | 3.280 | 3.310 | 3.310 | 377,154 |
| 2026-09-08 | 3.560 | 3.630 | 3.500 | 3.520 | 3.520 | 361,018 |
| 2026-09-07 | 3.650 | 3.760 | 3.530 | 3.680 | 3.680 | 367,811 |
| 2026-09-04 | 3.600 | 3.710 | 3.600 | 3.650 | 3.650 | 823,551 |
| 2026-09-03 | 3.690 | 3.805 | 3.570 | 3.600 | 3.600 | 238,253 |
| 2026-09-02 | 3.900 | 3.900 | 3.630 | 3.680 | 3.680 | 805,975 |
| 2026-09-01 | 4.000 | 4.000 | 3.805 | 3.880 | 3.880 | 688,087 |
| 2026-08-31 | 3.850 | 3.970 | 3.850 | 3.940 | 3.940 | 567,333 |
| 2026-08-28 | 3.720 | 3.830 | 3.720 | 3.820 | 3.820 | 89,078 |
| 2026-08-27 | 3.630 | 3.700 | 3.610 | 3.650 | 3.650 | 249,749 |
| 2026-08-26 | 3.590 | 3.680 | 3.530 | 3.650 | 3.650 | 206,814 |
| 2026-08-25 | 3.490 | 3.630 | 3.480 | 3.570 | 3.570 | 88,006 |
| 2026-08-24 | 3.550 | 3.560 | 3.430 | 3.460 | 3.460 | 99,695 |
| 2026-08-21 | 3.600 | 3.600 | 3.380 | 3.500 | 3.500 | 227,022 |
| 2026-08-20 | 3.400 | 3.580 | 3.370 | 3.550 | 3.550 | 146,544 |
| 2026-08-19 | 3.240 | 3.430 | 3.240 | 3.410 | 3.410 | 440,081 |
| 2026-08-18 | 3.260 | 3.320 | 3.240 | 3.270 | 3.270 | 93,132 |
| 2026-08-17 | 3.230 | 3.370 | 3.230 | 3.280 | 3.280 | 291,149 |
| 2026-08-14 | 3.180 | 3.270 | 3.180 | 3.230 | 3.230 | 120,106 |
| 2026-08-13 | 3.230 | 3.240 | 3.150 | 3.180 | 3.180 | 140,849 |
| 2026-08-12 | 3.250 | 3.280 | 3.160 | 3.200 | 3.200 | 116,284 |
| 2026-08-11 | 3.150 | 3.250 | 3.150 | 3.220 | 3.220 | 159,007 |
| 2026-08-10 | 3.140 | 3.220 | 3.130 | 3.210 | 3.210 | 160,016 |
| 2026-08-07 | 3.320 | 3.320 | 3.160 | 3.170 | 3.170 | 92,207 |
| 2026-08-06 | 3.320 | 3.320 | 3.240 | 3.300 | 3.300 | 154,556 |
| 2026-08-05 | 3.240 | 3.350 | 3.190 | 3.320 | 3.320 | 148,030 |
| 2026-08-04 | 3.110 | 3.250 | 3.090 | 3.200 | 3.200 | 165,673 |
| 2026-08-03 | 3.070 | 3.110 | 3.030 | 3.080 | 3.080 | 119,643 |
| 2026-07-31 | 3.000 | 3.080 | 2.990 | 3.050 | 3.050 | 223,165 |
| 2026-07-30 | 3.010 | 3.080 | 2.920 | 3.000 | 3.000 | 220,038 |
| 2026-07-29 | 2.940 | 3.030 | 2.880 | 3.010 | 3.010 | 233,407 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-06 | 0.0287 NZD |
| 2019-06-06 | 0.0474 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.