Gentrack Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	5.980	6.200	5.870	6.140	6.140	734,215
2023-12-14	6.000	6.000	5.860	5.920	5.920	113,355
2023-12-13	5.900	5.920	5.780	5.890	5.890	65,267
2023-12-12	5.790	5.900	5.590	5.900	5.900	119,613
2023-12-11	5.980	5.980	5.710	5.900	5.900	112,049
2023-12-08	6.000	6.000	5.900	5.980	5.980	152,215
2023-12-07	6.020	6.050	5.940	6.030	6.030	41,281
2023-12-06	6.010	6.200	5.910	5.990	5.990	71,881
2023-12-05	6.000	6.150	5.950	6.000	6.000	75,021
2023-12-04	6.000	6.280	6.000	6.220	6.220	225,705
2023-12-01	5.600	5.920	5.600	5.900	5.900	107,321
2023-11-30	5.510	5.670	5.240	5.600	5.600	194,773
2023-11-29	5.240	5.460	5.240	5.460	5.460	173,050
2023-11-28	4.850	5.350	4.850	5.240	5.240	224,163
2023-11-27	4.700	4.770	4.640	4.770	4.770	61,069
2023-11-24	4.750	4.755	4.550	4.640	4.640	132,902
2023-11-23	4.820	4.820	4.720	4.750	4.750	61,705
2023-11-22	4.850	4.850	4.790	4.820	4.820	28,716
2023-11-21	4.770	4.800	4.700	4.800	4.800	40,639
2023-11-20	4.800	4.830	4.740	4.760	4.760	26,038
2023-11-17	4.790	4.790	4.560	4.770	4.770	19,772
2023-11-16	4.810	4.810	4.460	4.750	4.750	13,418
2023-11-15	4.840	4.840	4.670	4.770	4.770	206,952
2023-11-14	4.800	4.850	4.610	4.850	4.850	17,203
2023-11-13	4.810	4.900	4.790	4.800	4.800	16,629
2023-11-10	4.880	4.880	4.630	4.830	4.830	35,769
2023-11-09	4.750	4.850	4.680	4.800	4.800	42,041
2023-11-08	4.780	4.800	4.750	4.800	4.800	4,779
2023-11-07	4.780	4.820	4.530	4.820	4.820	33,249
2023-11-06	4.750	4.900	4.730	4.820	4.820	25,284
2023-11-03	4.970	4.970	4.660	4.670	4.670	26,106
2023-11-02	4.590	4.780	4.590	4.670	4.670	38,883
2023-11-01	4.500	4.650	4.480	4.560	4.560	169,335
2023-10-31	4.420	4.500	4.390	4.500	4.500	36,715
2023-10-30	4.400	4.510	4.280	4.420	4.420	39,344
2023-10-27	4.400	4.500	4.345	4.500	4.500	33,858
2023-10-26	4.250	4.570	4.250	4.570	4.570	46,090
2023-10-25	4.580	4.580	4.420	4.580	4.580	5,500
2023-10-24	4.570	4.590	4.380	4.590	4.590	13,966
2023-10-23	4.600	4.710	4.400	4.710	4.710	29,433
2023-10-20	4.680	4.700	4.570	4.700	4.700	5,476
2023-10-19	4.800	4.800	4.620	4.800	4.800	33,869
2023-10-18	4.810	4.810	4.720	4.770	4.770	36,682
2023-10-17	4.930	4.930	4.760	4.900	4.900	42,238
2023-10-16	4.970	4.970	4.790	4.850	4.850	97,917
2023-10-13	4.980	4.980	4.870	4.900	4.900	11,709
2023-10-12	4.820	4.940	4.820	4.900	4.900	79,660
2023-10-11	4.750	4.990	4.720	4.950	4.950	57,871
2023-10-10	4.740	4.740	4.650	4.700	4.700	41,381
2023-10-09	4.780	4.780	4.600	4.740	4.740	10,071
2023-10-06	4.780	4.780	4.660	4.760	4.760	27,359
2023-10-05	4.690	4.740	4.530	4.740	4.740	23,516
2023-10-04	4.710	4.770	4.700	4.700	4.700	70,057
2023-10-03	4.690	4.800	4.630	4.690	4.690	98,107
2023-10-02	4.460	4.710	4.460	4.710	4.710	76,044
2023-09-29	4.400	4.490	4.340	4.460	4.460	93,214
2023-09-28	4.400	4.410	4.300	4.400	4.400	39,125
2023-09-27	4.410	4.440	4.380	4.400	4.400	32,692
2023-09-26	4.370	4.450	4.370	4.400	4.400	47,658
2023-09-25	4.160	4.345	4.140	4.300	4.300	142,739

← NewerPage 13 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.