Gentrack Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.600	2.750	2.600	2.750	2.750	34,897
2023-03-31	2.600	2.630	2.600	2.620	2.620	54,597
2023-03-30	2.520	2.580	2.520	2.580	2.580	36,802
2023-03-29	2.480	2.510	2.480	2.510	2.510	15,920
2023-03-28	2.490	2.540	2.490	2.540	2.540	22,438
2023-03-27	2.520	2.550	2.520	2.550	2.550	7,015
2023-03-24	2.630	2.630	2.540	2.590	2.590	20,174
2023-03-23	2.470	2.690	2.450	2.690	2.690	18,432
2023-03-22	2.550	2.590	2.450	2.550	2.550	25,155
2023-03-21	2.530	2.550	2.530	2.540	2.540	8,382
2023-03-20	2.500	2.500	2.500	2.500	2.500	10,172
2023-03-17	2.580	2.600	2.570	2.570	2.570	1,049
2023-03-16	2.510	2.600	2.510	2.600	2.600	26,242
2023-03-15	2.550	2.550	2.500	2.500	2.500	12,094
2023-03-14	2.500	2.540	2.500	2.510	2.510	16,000
2023-03-13	2.450	2.510	2.290	2.500	2.500	89,699
2023-03-10	2.630	2.630	2.500	2.500	2.500	107,208
2023-03-09	2.580	2.660	2.580	2.630	2.630	237,131
2023-03-08	2.650	2.650	2.650	2.650	2.650	37,501
2023-03-07	2.750	2.750	2.670	2.670	2.670	2,133
2023-03-06	2.790	2.790	2.690	2.710	2.710	77,425
2023-03-03	2.790	2.790	2.710	2.780	2.780	7,116
2023-03-02	2.720	2.760	2.700	2.760	2.760	18,931
2023-03-01	2.700	2.730	2.700	2.700	2.700	13,972
2023-02-28	2.750	2.750	2.700	2.750	2.750	374,351
2023-02-27	2.740	2.740	2.700	2.700	2.700	21,502
2023-02-24	2.700	2.740	2.670	2.740	2.740	140,199
2023-02-23	2.610	2.700	2.610	2.680	2.680	42,863
2023-02-22	2.580	2.610	2.570	2.610	2.610	11,562
2023-02-21	2.550	2.620	2.420	2.620	2.620	52,597
2023-02-20	2.570	2.620	2.570	2.620	2.620	1,100
2023-02-17	2.600	2.620	2.600	2.620	2.620	239
2023-02-16	2.550	2.665	2.550	2.650	2.650	113,641
2023-02-15	2.490	2.600	2.490	2.600	2.600	44,377
2023-02-14	2.580	2.580	2.490	2.490	2.490	16,389
2023-02-13	2.590	2.590	2.550	2.560	2.560	2,369
2023-02-10	2.550	2.620	2.510	2.550	2.550	37,053
2023-02-09	2.600	2.610	2.540	2.540	2.540	13,136
2023-02-08	2.470	2.660	2.420	2.650	2.650	48,308
2023-02-07	2.480	2.480	2.320	2.470	2.470	38,877
2023-02-06	2.350	2.490	2.220	2.490	2.490	16,849
2023-02-03	2.420	2.470	2.360	2.420	2.420	51,760
2023-02-02	2.650	2.650	2.490	2.490	2.490	161,091
2023-02-01	2.600	2.600	2.550	2.550	2.550	10,040
2023-01-31	2.640	2.700	2.560	2.590	2.590	58,654
2023-01-30	2.610	2.650	2.610	2.640	2.640	17,135
2023-01-27	2.650	2.700	2.610	2.610	2.610	12,606
2023-01-25	2.740	2.840	2.670	2.670	2.670	101,480
2023-01-24	2.600	2.730	2.570	2.700	2.700	104,658
2023-01-23	2.520	2.590	2.520	2.550	2.550	446,825
2023-01-20	2.520	2.520	2.480	2.500	2.500	87,215
2023-01-19	2.460	2.510	2.460	2.500	2.500	24,906
2023-01-18	2.420	2.460	2.410	2.460	2.460	18,980
2023-01-17	2.460	2.500	2.400	2.430	2.430	18,315
2023-01-16	2.330	2.510	2.330	2.460	2.460	89,683
2023-01-13	2.300	2.310	2.260	2.300	2.300	96,913
2023-01-12	2.300	2.320	2.280	2.280	2.280	37,290
2023-01-11	2.300	2.310	2.300	2.300	2.300	12,886
2023-01-10	2.320	2.320	2.250	2.300	2.300	31,812
2023-01-09	2.300	2.370	2.270	2.310	2.310	35,657

← NewerPage 16 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.