Gentrack Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 3.020 | 3.030 | 2.940 | 2.970 | 2.970 | 718,275 |
| 2026-07-27 | 3.010 | 3.030 | 2.990 | 2.990 | 2.990 | 214,761 |
| 2026-07-24 | 2.880 | 3.020 | 2.880 | 2.980 | 2.980 | 220,412 |
| 2026-07-23 | 3.050 | 3.080 | 2.860 | 2.900 | 2.900 | 1,516,294 |
| 2026-07-22 | 3.180 | 3.180 | 3.050 | 3.080 | 3.080 | 272,463 |
| 2026-07-21 | 3.090 | 3.180 | 3.080 | 3.140 | 3.140 | 236,610 |
| 2026-07-20 | 3.100 | 3.110 | 3.060 | 3.080 | 3.080 | 145,424 |
| 2026-07-17 | 3.190 | 3.190 | 3.040 | 3.100 | 3.100 | 436,257 |
| 2026-07-16 | 3.060 | 3.190 | 3.050 | 3.180 | 3.180 | 972,809 |
| 2026-07-15 | 3.100 | 3.100 | 3.050 | 3.060 | 3.060 | 183,680 |
| 2026-07-14 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 145,375 |
| 2026-07-13 | 3.080 | 3.080 | 3.050 | 3.050 | 3.050 | 85,970 |
| 2026-07-10 | 3.050 | 3.150 | 3.040 | 3.050 | 3.050 | 152,643 |
| 2026-07-09 | 2.920 | 3.080 | 2.920 | 3.030 | 3.030 | 418,866 |
| 2026-07-08 | 3.110 | 3.110 | 2.920 | 2.950 | 2.950 | 567,217 |
| 2026-07-07 | 3.160 | 3.170 | 3.020 | 3.080 | 3.080 | 358,986 |
| 2026-07-06 | 3.200 | 3.200 | 3.080 | 3.120 | 3.120 | 173,636 |
| 2026-07-03 | 3.290 | 3.290 | 3.100 | 3.170 | 3.170 | 333,396 |
| 2026-07-02 | 3.140 | 3.290 | 3.140 | 3.170 | 3.170 | 511,005 |
| 2026-07-01 | 3.150 | 3.190 | 3.090 | 3.130 | 3.130 | 103,548 |
| 2026-06-30 | 3.150 | 3.240 | 3.120 | 3.160 | 3.160 | 249,891 |
| 2026-06-29 | 3.040 | 3.190 | 3.040 | 3.190 | 3.190 | 284,934 |
| 2026-06-26 | 3.080 | 3.080 | 3.020 | 3.030 | 3.030 | 1,717,169 |
| 2026-06-25 | 3.150 | 3.150 | 3.030 | 3.090 | 3.090 | 238,062 |
| 2026-06-24 | 3.040 | 3.060 | 3.020 | 3.030 | 3.030 | 228,405 |
| 2026-06-23 | 3.030 | 3.090 | 3.010 | 3.020 | 3.020 | 467,506 |
| 2026-06-22 | 3.140 | 3.140 | 3.000 | 3.030 | 3.030 | 413,147 |
| 2026-06-19 | 3.250 | 3.250 | 3.070 | 3.140 | 3.140 | 358,820 |
| 2026-06-18 | 3.070 | 3.140 | 2.990 | 3.100 | 3.100 | 1,509,029 |
| 2026-06-17 | 3.020 | 3.090 | 3.000 | 3.010 | 3.010 | 561,944 |
| 2026-06-16 | 3.030 | 3.100 | 3.010 | 3.030 | 3.030 | 269,244 |
| 2026-06-15 | 3.040 | 3.100 | 3.010 | 3.050 | 3.050 | 337,541 |
| 2026-06-12 | 3.140 | 3.150 | 3.010 | 3.020 | 3.020 | 428,240 |
| 2026-06-11 | 3.080 | 3.160 | 3.020 | 3.070 | 3.070 | 553,410 |
| 2026-06-10 | 3.250 | 3.250 | 3.085 | 3.110 | 3.110 | 176,215 |
| 2026-06-09 | 3.310 | 3.320 | 3.170 | 3.250 | 3.250 | 139,234 |
| 2026-06-05 | 3.330 | 3.410 | 3.260 | 3.300 | 3.300 | 108,889 |
| 2026-06-04 | 3.360 | 3.480 | 3.290 | 3.330 | 3.330 | 737,104 |
| 2026-06-03 | 3.400 | 3.470 | 3.270 | 3.360 | 3.360 | 1,346,446 |
| 2026-06-02 | 3.030 | 3.400 | 3.030 | 3.400 | 3.400 | 1,637,280 |
| 2026-06-01 | 3.000 | 3.100 | 2.960 | 3.030 | 3.030 | 1,613,366 |
| 2026-05-29 | 3.050 | 3.100 | 3.010 | 3.010 | 3.010 | 607,416 |
| 2026-05-28 | 3.130 | 3.130 | 3.040 | 3.050 | 3.050 | 469,225 |
| 2026-05-27 | 3.150 | 3.160 | 3.070 | 3.130 | 3.130 | 435,099 |
| 2026-05-26 | 3.150 | 3.210 | 3.100 | 3.160 | 3.160 | 553,325 |
| 2026-05-25 | 3.270 | 3.270 | 3.140 | 3.150 | 3.150 | 240,703 |
| 2026-05-22 | 3.270 | 3.280 | 3.160 | 3.180 | 3.180 | 178,423 |
| 2026-05-21 | 3.350 | 3.360 | 3.220 | 3.270 | 3.270 | 195,762 |
| 2026-05-20 | 3.590 | 3.660 | 3.240 | 3.300 | 3.300 | 490,365 |
| 2026-05-19 | 3.320 | 3.630 | 3.240 | 3.450 | 3.450 | 293,393 |
| 2026-05-18 | 3.640 | 3.640 | 3.240 | 3.320 | 3.320 | 443,022 |
| 2026-05-15 | 3.350 | 3.490 | 3.260 | 3.490 | 3.490 | 262,847 |
| 2026-05-14 | 3.260 | 3.350 | 3.230 | 3.260 | 3.260 | 417,073 |
| 2026-05-13 | 3.390 | 3.450 | 3.240 | 3.340 | 3.340 | 390,357 |
| 2026-05-12 | 3.320 | 3.430 | 3.230 | 3.390 | 3.390 | 401,718 |
| 2026-05-11 | 3.460 | 3.460 | 3.250 | 3.290 | 3.290 | 731,434 |
| 2026-05-08 | 3.110 | 3.530 | 3.080 | 3.450 | 3.450 | 1,015,824 |
| 2026-05-07 | 3.200 | 3.380 | 3.130 | 3.160 | 3.160 | 1,461,963 |
| 2026-05-06 | 2.940 | 3.080 | 2.880 | 3.080 | 3.080 | 2,424,151 |
| 2026-05-05 | 3.700 | 3.810 | 2.970 | 2.990 | 2.990 | 3,186,898 |
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.