Gentrack Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 9.030 | 9.130 | 9.015 | 9.090 | 9.090 | 56,938 |
| 2024-06-11 | 9.000 | 9.050 | 8.870 | 9.030 | 9.030 | 584,988 |
| 2024-06-07 | 8.980 | 9.040 | 8.880 | 8.900 | 8.900 | 49,129 |
| 2024-06-06 | 9.010 | 9.180 | 8.970 | 8.980 | 8.980 | 77,277 |
| 2024-06-05 | 8.980 | 8.990 | 8.840 | 8.930 | 8.930 | 26,321 |
| 2024-06-04 | 8.860 | 9.020 | 8.840 | 8.950 | 8.950 | 56,020 |
| 2024-06-03 | 8.980 | 8.980 | 8.580 | 8.860 | 8.860 | 144,906 |
| 2024-05-31 | 8.990 | 9.040 | 8.820 | 8.850 | 8.850 | 89,387 |
| 2024-05-30 | 9.000 | 9.100 | 8.940 | 9.000 | 9.000 | 493,515 |
| 2024-05-29 | 9.200 | 9.220 | 9.020 | 9.100 | 9.100 | 52,496 |
| 2024-05-28 | 9.210 | 9.240 | 9.010 | 9.180 | 9.180 | 143,330 |
| 2024-05-27 | 9.050 | 9.190 | 8.965 | 9.090 | 9.090 | 321,190 |
| 2024-05-24 | 9.040 | 9.070 | 8.900 | 9.000 | 9.000 | 218,088 |
| 2024-05-23 | 8.640 | 9.140 | 8.640 | 8.990 | 8.990 | 257,655 |
| 2024-05-22 | 8.670 | 8.700 | 8.530 | 8.600 | 8.600 | 210,075 |
| 2024-05-21 | 8.700 | 8.820 | 8.600 | 8.700 | 8.700 | 153,016 |
| 2024-05-20 | 8.150 | 8.820 | 7.950 | 8.600 | 8.600 | 439,335 |
| 2024-05-17 | 7.290 | 7.290 | 6.960 | 7.210 | 7.210 | 227,145 |
| 2024-05-16 | 7.270 | 7.400 | 7.270 | 7.290 | 7.290 | 33,549 |
| 2024-05-15 | 7.300 | 7.380 | 7.200 | 7.300 | 7.300 | 173,813 |
| 2024-05-14 | 7.390 | 7.400 | 7.270 | 7.400 | 7.400 | 47,065 |
| 2024-05-13 | 7.500 | 7.570 | 7.360 | 7.440 | 7.440 | 65,520 |
| 2024-05-10 | 7.500 | 7.530 | 7.330 | 7.530 | 7.530 | 36,188 |
| 2024-05-09 | 7.630 | 7.660 | 7.420 | 7.480 | 7.480 | 59,022 |
| 2024-05-08 | 7.590 | 7.730 | 7.510 | 7.620 | 7.620 | 37,846 |
| 2024-05-07 | 7.500 | 7.650 | 7.400 | 7.590 | 7.590 | 135,264 |
| 2024-05-06 | 7.510 | 7.540 | 7.360 | 7.500 | 7.500 | 51,382 |
| 2024-05-03 | 7.300 | 7.520 | 7.300 | 7.520 | 7.520 | 290,773 |
| 2024-05-02 | 7.320 | 7.410 | 7.250 | 7.370 | 7.370 | 88,686 |
| 2024-05-01 | 7.410 | 7.460 | 7.260 | 7.370 | 7.370 | 88,464 |
| 2024-04-30 | 7.420 | 7.570 | 7.330 | 7.510 | 7.510 | 34,557 |
| 2024-04-29 | 7.460 | 7.530 | 7.310 | 7.520 | 7.520 | 72,597 |
| 2024-04-26 | 7.520 | 7.560 | 7.290 | 7.560 | 7.560 | 14,982 |
| 2024-04-24 | 7.410 | 7.530 | 7.340 | 7.500 | 7.500 | 20,635 |
| 2024-04-23 | 7.220 | 7.500 | 7.200 | 7.490 | 7.490 | 25,547 |
| 2024-04-22 | 7.350 | 7.530 | 7.310 | 7.360 | 7.360 | 29,192 |
| 2024-04-19 | 7.500 | 7.500 | 7.220 | 7.450 | 7.450 | 82,822 |
| 2024-04-18 | 7.550 | 7.550 | 7.425 | 7.480 | 7.480 | 39,330 |
| 2024-04-17 | 7.600 | 7.725 | 7.560 | 7.560 | 7.560 | 41,551 |
| 2024-04-16 | 7.420 | 7.630 | 7.420 | 7.600 | 7.600 | 38,634 |
| 2024-04-15 | 7.610 | 7.610 | 7.490 | 7.540 | 7.540 | 47,824 |
| 2024-04-12 | 7.780 | 7.780 | 7.650 | 7.680 | 7.680 | 22,855 |
| 2024-04-11 | 7.590 | 7.770 | 7.550 | 7.610 | 7.610 | 77,759 |
| 2024-04-10 | 7.570 | 7.760 | 7.570 | 7.710 | 7.710 | 47,436 |
| 2024-04-09 | 7.780 | 7.780 | 7.620 | 7.630 | 7.630 | 56,266 |
| 2024-04-08 | 7.620 | 7.770 | 7.490 | 7.770 | 7.770 | 61,699 |
| 2024-04-05 | 7.660 | 7.660 | 7.500 | 7.600 | 7.600 | 29,757 |
| 2024-04-04 | 7.600 | 7.770 | 7.570 | 7.650 | 7.650 | 34,894 |
| 2024-04-03 | 7.870 | 7.870 | 7.600 | 7.670 | 7.670 | 51,767 |
| 2024-04-02 | 7.970 | 7.980 | 7.810 | 7.900 | 7.900 | 31,188 |
| 2024-03-28 | 7.810 | 8.000 | 7.770 | 7.940 | 7.940 | 76,302 |
| 2024-03-27 | 7.700 | 7.850 | 7.640 | 7.810 | 7.810 | 86,660 |
| 2024-03-26 | 7.560 | 7.690 | 7.370 | 7.690 | 7.690 | 60,477 |
| 2024-03-25 | 7.650 | 7.650 | 7.000 | 7.550 | 7.550 | 60,808 |
| 2024-03-22 | 7.550 | 7.580 | 7.420 | 7.550 | 7.550 | 33,061 |
| 2024-03-21 | 7.500 | 7.700 | 7.460 | 7.600 | 7.600 | 213,199 |
| 2024-03-20 | 7.460 | 7.500 | 7.375 | 7.470 | 7.470 | 56,939 |
| 2024-03-19 | 7.590 | 7.595 | 7.410 | 7.460 | 7.460 | 49,991 |
| 2024-03-18 | 7.450 | 7.665 | 7.440 | 7.550 | 7.550 | 62,726 |
| 2024-03-15 | 7.300 | 7.480 | 7.270 | 7.470 | 7.470 | 184,808 |
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.