Gentrack Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.340	1.340	1.340	1.340	1.340	6,841
2022-07-18	1.325	1.340	1.315	1.340	1.340	15,065
2022-07-15	1.300	1.300	1.300	1.300	1.300	0
2022-07-14	1.300	1.345	1.300	1.300	1.300	624,275
2022-07-13	1.325	1.325	1.260	1.260	1.260	3,406
2022-07-12	1.340	1.340	1.340	1.340	1.340	0
2022-07-11	1.345	1.345	1.318	1.340	1.340	6,000
2022-07-08	1.320	1.330	1.290	1.300	1.300	4,022
2022-07-07	1.335	1.340	1.300	1.320	1.320	48,080
2022-07-06	1.300	1.350	1.300	1.315	1.315	3,813
2022-07-05	1.345	1.345	1.300	1.305	1.305	1,852
2022-07-04	1.325	1.350	1.325	1.330	1.330	9,757
2022-07-01	1.310	1.320	1.275	1.275	1.275	2,874
2022-06-30	1.300	1.310	1.265	1.300	1.300	16,804
2022-06-29	1.320	1.325	1.263	1.315	1.315	278,030
2022-06-28	1.310	1.320	1.310	1.320	1.320	7,897
2022-06-27	1.350	1.350	1.300	1.300	1.300	130,693
2022-06-24	1.295	1.310	1.295	1.310	1.310	4,074
2022-06-23	1.250	1.310	1.250	1.290	1.290	49,725
2022-06-22	1.280	1.320	1.240	1.240	1.240	29,925
2022-06-21	1.265	1.300	1.260	1.270	1.270	1,028,802
2022-06-20	1.390	1.390	1.200	1.275	1.275	52,555
2022-06-17	1.370	1.400	1.355	1.355	1.355	12,057
2022-06-16	1.320	1.370	1.310	1.350	1.350	44,310
2022-06-15	1.325	1.335	1.285	1.290	1.290	120,224
2022-06-14	1.340	1.355	1.275	1.350	1.350	127,350
2022-06-10	1.455	1.460	1.390	1.390	1.390	37,188
2022-06-09	1.425	1.440	1.425	1.425	1.425	414,315
2022-06-08	1.430	1.465	1.430	1.445	1.445	5,509
2022-06-07	1.440	1.460	1.420	1.430	1.430	50,562
2022-06-06	1.450	1.495	1.445	1.485	1.485	16,709
2022-06-03	1.495	1.500	1.490	1.490	1.490	1,033,333
2022-06-02	1.505	1.505	1.460	1.495	1.495	14,403
2022-06-01	1.500	1.510	1.480	1.495	1.495	54,960
2022-05-31	1.515	1.520	1.515	1.520	1.520	2,744
2022-05-30	1.510	1.555	1.510	1.530	1.530	44,318
2022-05-27	1.490	1.535	1.490	1.510	1.510	86,135
2022-05-26	1.460	1.500	1.460	1.490	1.490	74,427
2022-05-25	1.330	1.460	1.330	1.460	1.460	943,094
2022-05-24	1.305	1.350	1.305	1.345	1.345	49,371
2022-05-23	1.390	1.390	1.350	1.350	1.350	38,629
2022-05-20	1.370	1.420	1.360	1.410	1.410	84,401
2022-05-19	1.355	1.365	1.335	1.365	1.365	55,757
2022-05-18	1.340	1.345	1.320	1.340	1.340	16,638
2022-05-17	1.315	1.360	1.315	1.330	1.330	22,900
2022-05-16	1.370	1.370	1.340	1.350	1.350	119,999
2022-05-13	1.400	1.400	1.345	1.370	1.370	88,002
2022-05-12	1.430	1.430	1.380	1.380	1.380	50,171
2022-05-11	1.430	1.475	1.430	1.430	1.430	24,092
2022-05-10	1.405	1.440	1.390	1.430	1.430	48,500
2022-05-09	1.500	1.510	1.400	1.450	1.450	103,983
2022-05-06	1.495	1.500	1.485	1.498	1.498	90,372
2022-05-05	1.495	1.530	1.495	1.525	1.525	30,935
2022-05-04	1.493	1.510	1.493	1.495	1.495	9,121
2022-05-03	1.510	1.510	1.510	1.510	1.510	211,893
2022-05-02	1.500	1.500	1.500	1.500	1.500	0
2022-04-29	1.530	1.550	1.500	1.500	1.500	65,005
2022-04-28	1.535	1.550	1.530	1.550	1.550	427,150
2022-04-27	1.560	1.560	1.530	1.535	1.535	34,365
2022-04-26	1.610	1.610	1.560	1.560	1.560	31,554

← NewerPage 19 of 22 · 1,265 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.