Gentrack Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.490	1.490	1.455	1.455	1.455	41,575
2022-10-10	1.480	1.490	1.460	1.490	1.490	29,169
2022-10-07	1.475	1.485	1.450	1.480	1.480	61,752
2022-10-06	1.430	1.480	1.430	1.480	1.480	36,979
2022-10-05	1.420	1.495	1.400	1.405	1.405	102,068
2022-10-04	1.350	1.400	1.345	1.400	1.400	94,466
2022-10-03	1.355	1.360	1.310	1.310	1.310	123,499
2022-09-30	1.335	1.360	1.335	1.355	1.355	18,078
2022-09-29	1.260	1.380	1.260	1.340	1.340	30,058
2022-09-28	1.175	1.175	1.175	1.175	1.175	0
2022-09-27	1.220	1.220	1.125	1.175	1.175	547,086
2022-09-26	1.300	1.300	1.225	1.225	1.225	33,002
2022-09-23	1.280	1.305	1.265	1.290	1.290	79,570
2022-09-21	1.250	1.255	1.250	1.250	1.250	15,241
2022-09-20	1.280	1.285	1.250	1.285	1.285	12,126
2022-09-19	1.230	1.320	1.200	1.320	1.320	96,046
2022-09-16	1.200	1.260	1.200	1.235	1.235	38,111
2022-09-15	1.230	1.230	1.200	1.200	1.200	3,927
2022-09-14	1.250	1.255	1.220	1.240	1.240	51,209
2022-09-13	1.300	1.300	1.235	1.235	1.235	23,189
2022-09-12	1.220	1.235	1.215	1.230	1.230	272,568
2022-09-09	1.215	1.215	1.170	1.190	1.190	337,130
2022-09-08	1.175	1.220	1.175	1.220	1.220	20,116
2022-09-07	1.240	1.240	1.200	1.200	1.200	31,532
2022-09-06	1.220	1.220	1.210	1.210	1.210	262,623
2022-09-05	1.250	1.250	1.215	1.245	1.245	22,806
2022-09-02	1.215	1.250	1.215	1.250	1.250	14,361
2022-09-01	1.265	1.265	1.265	1.265	1.265	0
2022-08-31	1.235	1.270	1.215	1.265	1.265	14,098
2022-08-30	1.280	1.280	1.250	1.250	1.250	11
2022-08-29	1.210	1.210	1.210	1.210	1.210	0
2022-08-26	1.250	1.250	1.210	1.210	1.210	17,807
2022-08-25	1.260	1.260	1.250	1.250	1.250	12,169
2022-08-24	1.260	1.270	1.260	1.260	1.260	23,710
2022-08-23	1.275	1.290	1.260	1.260	1.260	332,330
2022-08-22	1.285	1.285	1.270	1.270	1.270	11,446
2022-08-19	1.285	1.285	1.285	1.285	1.285	0
2022-08-18	1.285	1.285	1.285	1.285	1.285	2,529
2022-08-17	1.310	1.310	1.285	1.285	1.285	11,166
2022-08-16	1.310	1.310	1.310	1.310	1.310	14,327
2022-08-15	1.270	1.270	1.270	1.270	1.270	2,956
2022-08-12	1.290	1.290	1.260	1.260	1.260	8,440
2022-08-11	1.285	1.300	1.260	1.260	1.260	59,149
2022-08-10	1.300	1.300	1.300	1.300	1.300	1,154
2022-08-09	1.255	1.260	1.250	1.250	1.250	11,739
2022-08-08	1.250	1.270	1.245	1.245	1.245	9,636
2022-08-05	1.275	1.275	1.245	1.245	1.245	19,346
2022-08-04	1.280	1.340	1.260	1.275	1.275	32,465
2022-08-03	1.255	1.280	1.255	1.270	1.270	38,261
2022-08-02	1.285	1.285	1.245	1.270	1.270	30,777
2022-08-01	1.270	1.270	1.270	1.270	1.270	0
2022-07-29	1.265	1.270	1.250	1.270	1.270	19,517
2022-07-28	1.285	1.285	1.260	1.265	1.265	54,102
2022-07-27	1.265	1.285	1.260	1.285	1.285	48,620
2022-07-26	1.310	1.310	1.260	1.265	1.265	28,369
2022-07-25	1.320	1.320	1.300	1.300	1.300	23,299
2022-07-22	1.345	1.345	1.320	1.320	1.320	20,443
2022-07-21	1.335	1.335	1.295	1.300	1.300	37,750
2022-07-20	1.350	1.385	1.335	1.340	1.340	36,632
2022-07-19	1.340	1.340	1.340	1.340	1.340	6,841

← NewerPage 18 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.