Gentrack Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	9.460	9.670	9.230	9.400	9.400	177,932
2024-09-03	9.500	9.650	9.410	9.650	9.650	94,264
2024-09-02	9.380	9.490	9.300	9.440	9.440	82,485
2024-08-30	9.230	9.450	9.140	9.350	9.350	186,168
2024-08-29	9.220	9.250	9.060	9.180	9.180	513,662
2024-08-28	9.240	9.320	9.180	9.250	9.250	50,910
2024-08-27	9.280	9.285	9.140	9.260	9.260	64,355
2024-08-26	9.090	9.270	9.060	9.250	9.250	58,218
2024-08-23	9.150	9.270	9.120	9.220	9.220	38,293
2024-08-22	9.130	9.250	9.000	9.180	9.180	54,935
2024-08-21	9.140	9.140	8.960	9.030	9.030	87,386
2024-08-20	9.280	9.335	9.145	9.170	9.170	51,234
2024-08-19	9.140	9.390	9.020	9.200	9.200	155,071
2024-08-16	9.190	9.400	9.170	9.230	9.230	50,620
2024-08-15	9.170	9.480	9.130	9.190	9.190	97,622
2024-08-14	9.350	9.410	9.230	9.290	9.290	85,280
2024-08-13	9.170	9.350	9.160	9.280	9.280	23,256
2024-08-12	9.180	9.400	9.150	9.330	9.330	37,318
2024-08-09	9.230	9.230	9.080	9.180	9.180	6,673
2024-08-08	9.150	9.410	9.090	9.120	9.120	33,768
2024-08-07	9.000	9.200	8.900	9.120	9.120	28,838
2024-08-06	8.790	9.080	8.750	9.050	9.050	116,487
2024-08-05	9.250	9.250	8.730	8.990	8.990	190,112
2024-08-02	9.510	9.510	9.160	9.260	9.260	61,286
2024-08-01	9.520	9.570	9.290	9.450	9.450	71,383
2024-07-31	9.210	9.430	9.170	9.350	9.350	84,133
2024-07-30	9.650	9.650	9.160	9.230	9.230	44,514
2024-07-29	9.350	9.400	9.145	9.350	9.350	221,591
2024-07-26	9.400	9.480	9.260	9.260	9.260	16,094
2024-07-25	9.640	9.640	9.420	9.480	9.480	22,193
2024-07-24	9.630	9.680	9.550	9.630	9.630	50,500
2024-07-23	9.620	9.850	9.600	9.620	9.620	183,757
2024-07-22	9.550	9.630	9.410	9.490	9.490	42,076
2024-07-19	9.800	9.800	9.480	9.640	9.640	58,362
2024-07-18	9.900	9.910	9.600	9.810	9.810	90,839
2024-07-17	9.790	9.960	9.790	9.870	9.870	61,312
2024-07-16	9.480	9.770	9.450	9.700	9.700	77,765
2024-07-15	9.550	9.550	9.400	9.500	9.500	33,391
2024-07-12	9.580	9.630	9.370	9.550	9.550	124,083
2024-07-11	9.670	9.730	9.490	9.530	9.530	41,265
2024-07-10	9.850	9.870	9.540	9.610	9.610	60,861
2024-07-09	9.750	9.870	9.630	9.770	9.770	114,342
2024-07-08	9.390	9.740	9.390	9.730	9.730	151,204
2024-07-05	9.240	9.440	9.240	9.390	9.390	238,726
2024-07-04	9.300	9.375	9.190	9.350	9.350	72,000
2024-07-03	9.330	9.380	9.190	9.230	9.230	190,335
2024-07-02	9.450	9.600	9.230	9.310	9.310	154,541
2024-07-01	9.600	9.600	9.300	9.430	9.430	89,155
2024-06-28	9.430	9.600	9.350	9.400	9.400	29,392
2024-06-27	9.470	9.470	9.320	9.330	9.330	62,050
2024-06-26	9.380	9.530	9.340	9.450	9.450	78,801
2024-06-25	9.350	9.410	9.260	9.350	9.350	43,481
2024-06-24	9.450	9.570	9.250	9.410	9.410	56,277
2024-06-21	9.400	9.550	9.220	9.450	9.450	261,579
2024-06-20	9.300	9.510	9.280	9.400	9.400	113,967
2024-06-19	9.300	9.390	9.250	9.280	9.280	473,617
2024-06-18	9.160	9.280	9.160	9.220	9.220	35,309
2024-06-17	9.400	9.400	9.040	9.120	9.120	32,401
2024-06-14	9.310	9.400	9.110	9.140	9.140	88,101
2024-06-13	9.140	9.310	9.060	9.310	9.310	103,364

← NewerPage 10 of 22 · 1,270 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.