Gentrack Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 4.110 | 4.120 | 4.080 | 4.120 | 4.120 | 72,983 |
| 2023-09-21 | 4.030 | 4.040 | 3.970 | 4.040 | 4.040 | 12,479 |
| 2023-09-20 | 4.140 | 4.140 | 3.880 | 4.000 | 4.000 | 41,514 |
| 2023-09-19 | 4.150 | 4.150 | 4.030 | 4.130 | 4.130 | 25,930 |
| 2023-09-18 | 4.180 | 4.200 | 4.110 | 4.150 | 4.150 | 144,251 |
| 2023-09-15 | 4.160 | 4.240 | 4.120 | 4.180 | 4.180 | 236,249 |
| 2023-09-14 | 4.080 | 4.170 | 4.055 | 4.090 | 4.090 | 175,749 |
| 2023-09-13 | 4.010 | 4.060 | 4.000 | 4.030 | 4.030 | 25,578 |
| 2023-09-12 | 3.950 | 4.000 | 3.940 | 3.970 | 3.970 | 63,332 |
| 2023-09-11 | 3.850 | 3.900 | 3.850 | 3.890 | 3.890 | 71,545 |
| 2023-09-08 | 3.920 | 3.990 | 3.850 | 3.850 | 3.850 | 31,338 |
| 2023-09-07 | 4.000 | 4.000 | 3.860 | 3.880 | 3.880 | 39,991 |
| 2023-09-06 | 4.040 | 4.040 | 3.990 | 4.000 | 4.000 | 63,244 |
| 2023-09-05 | 4.000 | 4.110 | 4.000 | 4.000 | 4.000 | 66,296 |
| 2023-09-04 | 4.130 | 4.150 | 4.030 | 4.060 | 4.060 | 54,830 |
| 2023-09-01 | 4.150 | 4.160 | 4.000 | 4.100 | 4.100 | 39,813 |
| 2023-08-31 | 4.100 | 4.150 | 4.090 | 4.150 | 4.150 | 59,413 |
| 2023-08-30 | 4.000 | 4.140 | 3.990 | 4.140 | 4.140 | 101,832 |
| 2023-08-29 | 4.000 | 4.030 | 3.950 | 4.000 | 4.000 | 48,986 |
| 2023-08-28 | 4.050 | 4.050 | 3.980 | 4.000 | 4.000 | 62,585 |
| 2023-08-25 | 4.040 | 4.040 | 4.010 | 4.010 | 4.010 | 54,582 |
| 2023-08-24 | 4.030 | 4.120 | 4.030 | 4.120 | 4.120 | 214,543 |
| 2023-08-23 | 3.970 | 4.100 | 3.970 | 4.030 | 4.030 | 53,433 |
| 2023-08-22 | 4.010 | 4.040 | 3.970 | 3.970 | 3.970 | 58,914 |
| 2023-08-21 | 3.950 | 4.020 | 3.950 | 4.010 | 4.010 | 17,705 |
| 2023-08-18 | 3.900 | 4.010 | 3.900 | 3.950 | 3.950 | 81,543 |
| 2023-08-17 | 3.920 | 3.930 | 3.910 | 3.930 | 3.930 | 11,291 |
| 2023-08-16 | 3.890 | 3.920 | 3.890 | 3.890 | 3.890 | 15,656 |
| 2023-08-15 | 3.850 | 3.920 | 3.840 | 3.890 | 3.890 | 22,615 |
| 2023-08-14 | 3.970 | 3.970 | 3.790 | 3.820 | 3.820 | 42,892 |
| 2023-08-11 | 3.900 | 3.960 | 3.900 | 3.920 | 3.920 | 78,924 |
| 2023-08-10 | 3.930 | 3.960 | 3.770 | 3.900 | 3.900 | 167,981 |
| 2023-08-09 | 3.880 | 3.900 | 3.805 | 3.900 | 3.900 | 34,997 |
| 2023-08-08 | 3.950 | 3.950 | 3.830 | 3.900 | 3.900 | 34,189 |
| 2023-08-07 | 4.120 | 4.120 | 3.875 | 3.930 | 3.930 | 74,090 |
| 2023-08-04 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 4,769 |
| 2023-08-03 | 4.050 | 4.050 | 3.990 | 4.000 | 4.000 | 142,891 |
| 2023-08-02 | 4.130 | 4.140 | 4.050 | 4.080 | 4.080 | 154,872 |
| 2023-08-01 | 4.200 | 4.200 | 4.060 | 4.160 | 4.160 | 46,618 |
| 2023-07-31 | 4.070 | 4.170 | 4.070 | 4.170 | 4.170 | 40,915 |
| 2023-07-28 | 4.060 | 4.070 | 3.950 | 4.070 | 4.070 | 45,377 |
| 2023-07-27 | 4.000 | 4.100 | 4.000 | 4.060 | 4.060 | 28,302 |
| 2023-07-26 | 3.920 | 4.000 | 3.920 | 3.950 | 3.950 | 35,037 |
| 2023-07-25 | 3.930 | 3.930 | 3.890 | 3.920 | 3.920 | 5,833 |
| 2023-07-24 | 3.850 | 3.910 | 3.850 | 3.910 | 3.910 | 21,110 |
| 2023-07-21 | 3.950 | 3.950 | 3.850 | 3.850 | 3.850 | 32,971 |
| 2023-07-20 | 3.900 | 3.910 | 3.860 | 3.860 | 3.860 | 66,688 |
| 2023-07-19 | 3.930 | 3.950 | 3.830 | 3.910 | 3.910 | 204,285 |
| 2023-07-18 | 3.860 | 4.030 | 3.860 | 3.980 | 3.980 | 140,836 |
| 2023-07-17 | 3.900 | 3.900 | 3.870 | 3.900 | 3.900 | 14,917 |
| 2023-07-14 | 3.880 | 3.880 | 3.850 | 3.860 | 3.860 | 53,091 |
| 2023-07-13 | 3.880 | 3.920 | 3.850 | 3.920 | 3.920 | 36,300 |
| 2023-07-12 | 3.860 | 3.880 | 3.780 | 3.840 | 3.840 | 36,763 |
| 2023-07-11 | 3.810 | 3.940 | 3.790 | 3.880 | 3.880 | 50,391 |
| 2023-07-10 | 3.890 | 3.900 | 3.800 | 3.800 | 3.800 | 39,649 |
| 2023-07-07 | 3.890 | 3.890 | 3.860 | 3.890 | 3.890 | 506 |
| 2023-07-06 | 3.920 | 3.930 | 3.850 | 3.850 | 3.850 | 11,349 |
| 2023-07-05 | 3.960 | 3.970 | 3.870 | 3.970 | 3.970 | 24,815 |
| 2023-07-04 | 3.860 | 3.990 | 3.860 | 3.990 | 3.990 | 16,566 |
| 2023-07-03 | 3.840 | 3.940 | 3.840 | 3.850 | 3.850 | 28,774 |
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.