Gentrack Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.300	2.370	2.270	2.310	2.310	35,657
2023-01-06	2.300	2.310	2.300	2.300	2.300	11,848
2023-01-05	2.420	2.420	2.420	2.420	2.420	0
2023-01-04	2.420	2.490	2.120	2.420	2.420	138,805
2023-01-03	2.380	2.440	2.380	2.440	2.440	12,122
2022-12-30	2.400	2.430	2.380	2.380	2.380	16,785
2022-12-29	2.370	2.430	2.370	2.400	2.400	27,201
2022-12-28	2.450	2.480	2.390	2.390	2.390	84,513
2022-12-23	2.490	2.490	2.470	2.470	2.470	7,750
2022-12-22	2.440	2.520	2.440	2.470	2.470	247,778
2022-12-21	2.500	2.510	2.480	2.490	2.490	28,482
2022-12-20	2.480	2.510	2.480	2.510	2.510	24,874
2022-12-19	2.490	2.500	2.460	2.480	2.480	75,143
2022-12-16	2.350	2.480	2.350	2.480	2.480	66,707
2022-12-15	2.400	2.450	2.380	2.450	2.450	16,138
2022-12-14	2.390	2.400	2.350	2.400	2.400	37,897
2022-12-13	2.340	2.360	2.325	2.360	2.360	27,049
2022-12-12	2.350	2.350	2.300	2.300	2.300	34,746
2022-12-09	2.400	2.430	2.350	2.350	2.350	39,505
2022-12-08	2.270	2.400	2.270	2.400	2.400	47,642
2022-12-07	2.250	2.340	2.250	2.330	2.330	113,002
2022-12-06	2.320	2.320	2.250	2.300	2.300	33,251
2022-12-05	2.380	2.400	2.320	2.340	2.340	68,529
2022-12-02	2.360	2.380	2.300	2.320	2.320	349,162
2022-12-01	2.480	2.520	2.300	2.360	2.360	169,628
2022-11-30	1.960	2.370	1.960	2.300	2.300	328,305
2022-11-29	1.640	1.930	1.640	1.930	1.930	869,411
2022-11-28	1.560	1.680	1.550	1.680	1.680	66,757
2022-11-25	1.600	1.605	1.570	1.570	1.570	2,438
2022-11-24	1.620	1.625	1.605	1.605	1.605	39,561
2022-11-23	1.600	1.680	1.590	1.620	1.620	41,409
2022-11-22	1.520	1.590	1.518	1.540	1.540	70,247
2022-11-21	1.470	1.470	1.470	1.470	1.470	19,752
2022-11-18	1.470	1.495	1.470	1.495	1.495	31,371
2022-11-17	1.495	1.495	1.495	1.495	1.495	954,828
2022-11-16	1.500	1.500	1.500	1.500	1.500	0
2022-11-15	1.450	1.510	1.450	1.500	1.500	268,223
2022-11-14	1.500	1.500	1.500	1.500	1.500	564
2022-11-11	1.495	1.520	1.480	1.500	1.500	72,481
2022-11-10	1.468	1.500	1.460	1.500	1.500	24,966
2022-11-09	1.470	1.500	1.470	1.470	1.470	51,831
2022-11-08	1.535	1.535	1.470	1.470	1.470	3,786
2022-11-07	1.515	1.535	1.515	1.535	1.535	13,245
2022-11-04	1.500	1.515	1.493	1.515	1.515	16,853
2022-11-03	1.470	1.470	1.415	1.470	1.470	75,350
2022-11-02	1.445	1.450	1.445	1.450	1.450	22,353
2022-11-01	1.415	1.415	1.410	1.410	1.410	909
2022-10-31	1.415	1.415	1.360	1.405	1.405	36,923
2022-10-28	1.415	1.415	1.405	1.415	1.415	13,130
2022-10-27	1.460	1.460	1.400	1.410	1.410	109,160
2022-10-26	1.490	1.490	1.490	1.490	1.490	15,258
2022-10-25	1.490	1.500	1.490	1.500	1.500	147,881
2022-10-24	1.500	1.500	1.490	1.490	1.490	47,120
2022-10-21	1.510	1.535	1.500	1.520	1.520	20,113
2022-10-20	1.490	1.510	1.490	1.510	1.510	19,445
2022-10-19	1.490	1.500	1.490	1.490	1.490	780,215
2022-10-18	1.490	1.490	1.470	1.490	1.490	29,514
2022-10-17	1.490	1.490	1.490	1.490	1.490	5,201
2022-10-14	1.500	1.500	1.490	1.490	1.490	21,533
2022-10-13	1.480	1.500	1.480	1.500	1.500	14,846

← NewerPage 17 of 22 · 1,266 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.