Gentrack Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	1.655	1.670	1.628	1.655	1.655	30,915
2022-01-24	1.705	1.715	1.660	1.700	1.700	67,469
2022-01-21	1.800	1.800	1.720	1.725	1.725	84,201
2022-01-20	1.825	1.845	1.800	1.800	1.800	41,948
2022-01-19	1.855	1.865	1.840	1.850	1.850	58,536
2022-01-18	1.855	1.865	1.830	1.855	1.855	158,508
2022-01-17	1.840	1.870	1.840	1.855	1.855	1,329
2022-01-14	1.825	1.840	1.795	1.835	1.835	21,444
2022-01-13	1.890	1.890	1.835	1.860	1.860	4,961
2022-01-12	1.875	1.930	1.870	1.885	1.885	70,026
2022-01-11	1.880	1.895	1.865	1.865	1.865	222,018
2022-01-10	1.900	1.930	1.845	1.930	1.930	60,594
2022-01-07	1.950	1.975	1.950	1.950	1.950	77,977
2022-01-06	1.975	2.010	1.920	1.930	1.930	70,591
2022-01-05	1.970	2.020	1.970	2.000	2.000	83,353
2022-01-04	2.030	2.070	2.030	2.050	2.050	39,717
2021-12-31	1.980	2.030	1.980	2.030	2.030	30,375
2021-12-30	1.920	2.030	1.920	1.980	1.980	44,664
2021-12-29	1.975	2.050	1.930	1.930	1.930	145,682
2021-12-24	1.890	1.975	1.890	1.975	1.975	72,482
2021-12-23	1.900	1.900	1.860	1.890	1.890	156,029
2021-12-22	1.820	1.870	1.820	1.860	1.860	97,408
2021-12-21	1.760	1.820	1.760	1.810	1.810	1,103,436
2021-12-20	1.735	1.760	1.720	1.745	1.745	52,324
2021-12-17	1.760	1.785	1.750	1.760	1.760	1,141,011
2021-12-16	1.770	1.770	1.740	1.770	1.770	458,052
2021-12-15	1.780	1.780	1.760	1.760	1.760	40,421
2021-12-14	1.740	1.770	1.720	1.750	1.750	1,170,631
2021-12-13	1.730	1.755	1.720	1.745	1.745	61,369
2021-12-10	1.770	1.785	1.730	1.730	1.730	118,712
2021-12-09	1.710	1.780	1.710	1.750	1.750	57,749
2021-12-08	1.800	1.820	1.750	1.800	1.800	23,457
2021-12-07	1.700	1.800	1.695	1.800	1.800	12,438
2021-12-06	1.680	1.700	1.655	1.700	1.700	95,357
2021-12-03	1.770	1.780	1.745	1.745	1.745	93,651
2021-12-02	1.760	1.780	1.755	1.770	1.770	28,584
2021-12-01	1.780	1.780	1.760	1.780	1.780	23,714
2021-11-30	1.760	1.810	1.760	1.810	1.810	49,381
2021-11-29	1.710	1.800	1.710	1.740	1.740	117,879
2021-11-26	1.815	1.860	1.730	1.730	1.730	57,219
2021-11-25	1.820	1.880	1.805	1.815	1.815	241,272
2021-11-24	1.635	1.725	1.635	1.710	1.710	26,498
2021-11-23	1.710	1.710	1.640	1.668	1.668	622,619
2021-11-22	1.775	1.800	1.750	1.800	1.800	40,475
2021-11-19	1.800	1.805	1.790	1.800	1.800	60,772
2021-11-18	1.820	1.820	1.765	1.770	1.770	57,420
2021-11-17	1.820	1.820	1.795	1.795	1.795	17,121
2021-11-16	1.860	1.860	1.810	1.810	1.810	26,528
2021-11-15	1.860	1.865	1.860	1.860	1.860	37,860
2021-11-12	1.840	1.860	1.840	1.860	1.860	46,141
2021-11-11	1.825	1.855	1.820	1.840	1.840	41,729
2021-11-10	1.825	1.840	1.795	1.820	1.820	54,791
2021-11-09	1.840	1.870	1.825	1.830	1.830	37,525
2021-11-08	1.850	1.855	1.840	1.840	1.840	52,556
2021-11-05	1.848	1.860	1.840	1.850	1.850	39,174
2021-11-04	1.850	1.863	1.845	1.845	1.845	137,840
2021-11-03	1.855	1.870	1.830	1.830	1.830	41,461
2021-11-02	1.850	1.880	1.845	1.850	1.850	247,517
2021-11-01	1.810	1.890	1.810	1.850	1.850	79,241
2021-10-29	1.810	1.855	1.810	1.810	1.810	149,563

← NewerPage 21 of 22 · 1,271 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.