Gentrack Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 7.210 | 7.380 | 7.140 | 7.350 | 7.350 | 95,807 |
| 2024-03-13 | 7.240 | 7.260 | 7.120 | 7.210 | 7.210 | 46,659 |
| 2024-03-12 | 7.300 | 7.390 | 7.140 | 7.210 | 7.210 | 40,136 |
| 2024-03-11 | 7.360 | 7.370 | 7.190 | 7.260 | 7.260 | 132,568 |
| 2024-03-08 | 7.390 | 7.465 | 7.320 | 7.370 | 7.370 | 107,486 |
| 2024-03-07 | 7.390 | 7.400 | 7.270 | 7.350 | 7.350 | 203,491 |
| 2024-03-06 | 7.260 | 7.340 | 7.200 | 7.340 | 7.340 | 81,852 |
| 2024-03-05 | 7.200 | 7.350 | 7.120 | 7.350 | 7.350 | 68,798 |
| 2024-03-04 | 7.200 | 7.300 | 7.140 | 7.200 | 7.200 | 72,881 |
| 2024-03-01 | 7.450 | 7.450 | 7.140 | 7.210 | 7.210 | 126,603 |
| 2024-02-29 | 7.240 | 7.460 | 7.200 | 7.440 | 7.440 | 105,152 |
| 2024-02-28 | 7.470 | 7.470 | 7.240 | 7.380 | 7.380 | 101,354 |
| 2024-02-27 | 7.450 | 7.530 | 7.450 | 7.510 | 7.510 | 69,789 |
| 2024-02-26 | 7.500 | 7.550 | 7.400 | 7.490 | 7.490 | 38,411 |
| 2024-02-23 | 7.550 | 7.620 | 7.370 | 7.440 | 7.440 | 512,559 |
| 2024-02-22 | 7.210 | 7.490 | 7.110 | 7.470 | 7.470 | 166,742 |
| 2024-02-21 | 7.150 | 7.310 | 7.140 | 7.200 | 7.200 | 178,223 |
| 2024-02-20 | 6.970 | 7.200 | 6.870 | 7.180 | 7.180 | 270,822 |
| 2024-02-19 | 7.000 | 7.130 | 7.000 | 7.090 | 7.090 | 152,659 |
| 2024-02-16 | 7.100 | 7.100 | 6.950 | 7.050 | 7.050 | 122,275 |
| 2024-02-15 | 6.840 | 7.090 | 6.840 | 6.990 | 6.990 | 160,982 |
| 2024-02-14 | 6.800 | 6.880 | 6.420 | 6.860 | 6.860 | 66,111 |
| 2024-02-13 | 6.920 | 6.950 | 6.760 | 6.850 | 6.850 | 39,133 |
| 2024-02-12 | 6.880 | 6.900 | 6.740 | 6.800 | 6.800 | 44,830 |
| 2024-02-09 | 6.660 | 6.860 | 6.650 | 6.840 | 6.840 | 107,960 |
| 2024-02-08 | 6.610 | 6.660 | 6.580 | 6.630 | 6.630 | 107,258 |
| 2024-02-07 | 6.590 | 6.660 | 6.515 | 6.600 | 6.600 | 155,267 |
| 2024-02-06 | 6.620 | 6.620 | 6.460 | 6.510 | 6.510 | 42,391 |
| 2024-02-05 | 6.400 | 6.720 | 6.380 | 6.620 | 6.620 | 260,020 |
| 2024-02-02 | 6.250 | 6.420 | 6.180 | 6.330 | 6.330 | 348,195 |
| 2024-02-01 | 6.110 | 6.260 | 6.090 | 6.160 | 6.160 | 45,555 |
| 2024-01-31 | 6.000 | 6.140 | 5.960 | 6.100 | 6.100 | 58,697 |
| 2024-01-30 | 6.160 | 6.160 | 5.930 | 6.040 | 6.040 | 78,724 |
| 2024-01-29 | 6.200 | 6.200 | 5.990 | 6.110 | 6.110 | 45,420 |
| 2024-01-25 | 6.020 | 6.200 | 6.020 | 6.200 | 6.200 | 69,228 |
| 2024-01-24 | 6.050 | 6.100 | 6.010 | 6.020 | 6.020 | 42,258 |
| 2024-01-23 | 6.050 | 6.070 | 5.900 | 6.040 | 6.040 | 38,011 |
| 2024-01-22 | 6.030 | 6.120 | 5.970 | 6.050 | 6.050 | 47,201 |
| 2024-01-19 | 5.980 | 6.050 | 5.940 | 6.030 | 6.030 | 366,637 |
| 2024-01-18 | 6.140 | 6.170 | 5.945 | 5.980 | 5.980 | 15,859 |
| 2024-01-17 | 5.980 | 6.220 | 5.980 | 6.140 | 6.140 | 68,905 |
| 2024-01-16 | 6.150 | 6.240 | 6.070 | 6.100 | 6.100 | 39,571 |
| 2024-01-15 | 5.960 | 6.270 | 5.960 | 6.150 | 6.150 | 19,922 |
| 2024-01-12 | 6.190 | 6.290 | 6.130 | 6.200 | 6.200 | 105,198 |
| 2024-01-11 | 5.970 | 6.270 | 5.970 | 6.200 | 6.200 | 95,464 |
| 2024-01-10 | 5.950 | 6.050 | 5.820 | 6.050 | 6.050 | 34,372 |
| 2024-01-09 | 5.990 | 5.990 | 5.820 | 5.940 | 5.940 | 26,898 |
| 2024-01-08 | 6.170 | 6.170 | 5.890 | 5.890 | 5.890 | 11,516 |
| 2024-01-05 | 6.080 | 6.150 | 5.970 | 6.030 | 6.030 | 167,320 |
| 2024-01-04 | 6.170 | 6.170 | 5.980 | 6.060 | 6.060 | 10,580 |
| 2024-01-03 | 6.100 | 6.180 | 6.080 | 6.140 | 6.140 | 42,858 |
| 2024-01-02 | 6.200 | 6.280 | 6.120 | 6.200 | 6.200 | 36,043 |
| 2023-12-29 | 6.150 | 6.200 | 5.980 | 6.190 | 6.190 | 146,279 |
| 2023-12-28 | 5.990 | 6.190 | 5.790 | 6.160 | 6.160 | 89,201 |
| 2023-12-27 | 6.000 | 6.000 | 5.880 | 5.940 | 5.940 | 25,008 |
| 2023-12-22 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 34,398 |
| 2023-12-21 | 5.970 | 6.070 | 5.905 | 6.000 | 6.000 | 82,259 |
| 2023-12-20 | 6.070 | 6.210 | 6.000 | 6.110 | 6.110 | 290,756 |
| 2023-12-19 | 6.180 | 6.370 | 6.040 | 6.300 | 6.300 | 115,784 |
| 2023-12-18 | 6.200 | 6.200 | 6.000 | 6.170 | 6.170 | 204,221 |
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.