Gentrack Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.800 | 3.910 | 3.770 | 3.910 | 3.910 | 21,641 |
| 2023-06-29 | 3.850 | 3.940 | 3.810 | 3.940 | 3.940 | 66,529 |
| 2023-06-28 | 3.800 | 3.850 | 3.640 | 3.850 | 3.850 | 81,985 |
| 2023-06-27 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 83,926 |
| 2023-06-26 | 3.910 | 3.910 | 3.710 | 3.770 | 3.770 | 27,914 |
| 2023-06-23 | 3.750 | 3.800 | 3.720 | 3.800 | 3.800 | 15,101 |
| 2023-06-22 | 3.780 | 3.810 | 3.730 | 3.740 | 3.740 | 152,427 |
| 2023-06-21 | 3.780 | 3.800 | 3.720 | 3.770 | 3.770 | 72,585 |
| 2023-06-20 | 3.760 | 3.780 | 3.730 | 3.780 | 3.780 | 37,855 |
| 2023-06-19 | 3.900 | 3.900 | 3.750 | 3.800 | 3.800 | 56,215 |
| 2023-06-16 | 3.850 | 3.900 | 3.840 | 3.900 | 3.900 | 95,965 |
| 2023-06-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-06-14 | 3.930 | 3.960 | 3.890 | 3.950 | 3.950 | 103,586 |
| 2023-06-13 | 3.900 | 3.900 | 3.840 | 3.900 | 3.900 | 21,011 |
| 2023-06-09 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 6,210 |
| 2023-06-08 | 3.700 | 3.880 | 3.700 | 3.830 | 3.830 | 55,471 |
| 2023-06-07 | 3.780 | 3.880 | 3.710 | 3.820 | 3.820 | 98,424 |
| 2023-06-06 | 3.830 | 3.840 | 3.745 | 3.800 | 3.800 | 130,667 |
| 2023-06-05 | 3.990 | 3.990 | 3.840 | 3.840 | 3.840 | 68,968 |
| 2023-06-02 | 3.820 | 4.000 | 3.800 | 4.000 | 4.000 | 54,858 |
| 2023-06-01 | 3.990 | 3.990 | 3.820 | 3.900 | 3.900 | 19,403 |
| 2023-05-31 | 3.960 | 3.990 | 3.880 | 3.925 | 3.925 | 47,376 |
| 2023-05-30 | 4.050 | 4.050 | 3.910 | 3.950 | 3.950 | 68,410 |
| 2023-05-29 | 4.070 | 4.100 | 4.000 | 4.070 | 4.070 | 199,147 |
| 2023-05-26 | 3.990 | 4.080 | 3.940 | 4.020 | 4.020 | 173,166 |
| 2023-05-25 | 3.980 | 4.000 | 3.870 | 3.990 | 3.990 | 128,923 |
| 2023-05-24 | 3.960 | 4.030 | 3.900 | 3.990 | 3.990 | 78,741 |
| 2023-05-23 | 4.130 | 4.135 | 3.740 | 4.000 | 4.000 | 99,365 |
| 2023-05-22 | 3.950 | 4.130 | 3.950 | 4.130 | 4.130 | 607,773 |
| 2023-05-19 | 3.250 | 3.250 | 3.190 | 3.200 | 3.200 | 57,538 |
| 2023-05-18 | 3.290 | 3.290 | 3.170 | 3.250 | 3.250 | 94,723 |
| 2023-05-17 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 23,883 |
| 2023-05-16 | 3.190 | 3.220 | 3.160 | 3.200 | 3.200 | 17,238 |
| 2023-05-15 | 3.200 | 3.300 | 3.030 | 3.190 | 3.190 | 62,976 |
| 2023-05-12 | 3.230 | 3.230 | 3.150 | 3.210 | 3.210 | 5,527 |
| 2023-05-11 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 11,660 |
| 2023-05-10 | 3.240 | 3.330 | 3.220 | 3.260 | 3.260 | 83,243 |
| 2023-05-09 | 3.280 | 3.280 | 3.145 | 3.200 | 3.200 | 31,667 |
| 2023-05-08 | 3.240 | 3.280 | 3.240 | 3.250 | 3.250 | 34,106 |
| 2023-05-05 | 3.210 | 3.240 | 3.200 | 3.230 | 3.230 | 37,710 |
| 2023-05-04 | 3.280 | 3.280 | 3.145 | 3.200 | 3.200 | 29,849 |
| 2023-05-03 | 3.190 | 3.190 | 3.140 | 3.190 | 3.190 | 18,194 |
| 2023-05-02 | 3.050 | 3.200 | 3.030 | 3.200 | 3.200 | 57,717 |
| 2023-05-01 | 3.000 | 3.060 | 3.000 | 3.050 | 3.050 | 28,086 |
| 2023-04-28 | 3.030 | 3.030 | 3.000 | 3.030 | 3.030 | 121,425 |
| 2023-04-27 | 2.940 | 3.040 | 2.900 | 3.030 | 3.030 | 65,855 |
| 2023-04-26 | 2.920 | 2.920 | 2.850 | 2.860 | 2.860 | 8,377 |
| 2023-04-24 | 2.920 | 2.970 | 2.920 | 2.930 | 2.930 | 11,356 |
| 2023-04-21 | 2.920 | 2.920 | 2.870 | 2.870 | 2.870 | 4,214 |
| 2023-04-20 | 2.910 | 2.990 | 2.910 | 2.960 | 2.960 | 11,216 |
| 2023-04-19 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 126 |
| 2023-04-18 | 2.865 | 2.910 | 2.860 | 2.860 | 2.860 | 40,750 |
| 2023-04-17 | 2.900 | 2.910 | 2.890 | 2.910 | 2.910 | 5,828 |
| 2023-04-14 | 2.920 | 2.930 | 2.875 | 2.910 | 2.910 | 5,624 |
| 2023-04-13 | 2.900 | 3.000 | 2.870 | 2.870 | 2.870 | 16,831 |
| 2023-04-12 | 3.030 | 3.030 | 2.950 | 2.950 | 2.950 | 18,016 |
| 2023-04-11 | 3.080 | 3.080 | 3.010 | 3.040 | 3.040 | 5,105 |
| 2023-04-06 | 2.880 | 3.130 | 2.880 | 3.110 | 3.110 | 35,481 |
| 2023-04-05 | 2.950 | 2.960 | 2.900 | 2.955 | 2.955 | 14,861 |
| 2023-04-04 | 2.810 | 2.960 | 2.800 | 2.960 | 2.960 | 146,714 |
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.