Gentrack Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 3.700 | 3.810 | 2.970 | 2.990 | 2.990 | 3,186,898 |
| 2026-05-04 | 4.900 | 4.980 | 4.810 | 4.860 | 4.860 | 86,116 |
| 2026-05-01 | 4.900 | 4.980 | 4.780 | 4.780 | 4.780 | 115,260 |
| 2026-04-30 | 4.830 | 4.950 | 4.790 | 4.900 | 4.900 | 193,682 |
| 2026-04-29 | 4.900 | 4.900 | 4.710 | 4.790 | 4.790 | 118,811 |
| 2026-04-28 | 4.620 | 4.910 | 4.550 | 4.900 | 4.900 | 214,725 |
| 2026-04-27 | 4.710 | 4.790 | 4.660 | 4.680 | 4.680 | 56,273 |
| 2026-04-24 | 4.880 | 4.930 | 4.730 | 4.760 | 4.760 | 185,707 |
| 2026-04-23 | 4.980 | 4.990 | 4.830 | 4.910 | 4.910 | 249,805 |
| 2026-04-22 | 5.060 | 5.060 | 4.920 | 4.980 | 4.980 | 124,127 |
| 2026-04-21 | 5.040 | 5.150 | 4.980 | 5.060 | 5.060 | 182,833 |
| 2026-04-20 | 4.920 | 5.065 | 4.850 | 4.920 | 4.920 | 451,758 |
| 2026-04-17 | 4.940 | 4.940 | 4.830 | 4.890 | 4.890 | 381,773 |
| 2026-04-16 | 5.040 | 5.150 | 4.930 | 5.000 | 5.000 | 207,059 |
| 2026-04-15 | 5.160 | 5.240 | 5.040 | 5.040 | 5.040 | 65,774 |
| 2026-04-14 | 5.220 | 5.230 | 5.070 | 5.150 | 5.150 | 89,215 |
| 2026-04-13 | 5.120 | 5.280 | 5.040 | 5.170 | 5.170 | 159,072 |
| 2026-04-10 | 5.300 | 5.310 | 5.110 | 5.120 | 5.120 | 111,845 |
| 2026-04-09 | 5.500 | 5.500 | 5.210 | 5.300 | 5.300 | 114,363 |
| 2026-04-08 | 5.435 | 5.700 | 5.420 | 5.550 | 5.550 | 173,915 |
| 2026-04-07 | 5.380 | 5.530 | 5.210 | 5.380 | 5.380 | 76,564 |
| 2026-04-02 | 5.680 | 5.680 | 5.310 | 5.380 | 5.380 | 89,701 |
| 2026-04-01 | 5.780 | 5.930 | 5.630 | 5.710 | 5.710 | 76,782 |
| 2026-03-31 | 5.480 | 5.870 | 5.410 | 5.660 | 5.660 | 86,020 |
| 2026-03-30 | 5.590 | 5.780 | 5.320 | 5.520 | 5.520 | 134,788 |
| 2026-03-27 | 5.760 | 5.760 | 5.550 | 5.590 | 5.590 | 51,833 |
| 2026-03-26 | 6.030 | 6.030 | 5.760 | 5.760 | 5.760 | 30,480 |
| 2026-03-25 | 5.670 | 5.970 | 5.610 | 5.900 | 5.900 | 46,523 |
| 2026-03-24 | 5.890 | 5.940 | 5.650 | 5.670 | 5.670 | 65,818 |
| 2026-03-23 | 5.830 | 5.965 | 5.510 | 5.880 | 5.880 | 883,761 |
| 2026-03-20 | 5.960 | 6.300 | 5.670 | 5.670 | 5.670 | 527,489 |
| 2026-03-19 | 6.170 | 6.170 | 5.810 | 5.970 | 5.970 | 196,155 |
| 2026-03-18 | 6.270 | 6.330 | 6.120 | 6.180 | 6.180 | 67,862 |
| 2026-03-17 | 6.500 | 6.500 | 6.210 | 6.340 | 6.340 | 75,021 |
| 2026-03-16 | 6.550 | 6.550 | 6.120 | 6.310 | 6.310 | 106,166 |
| 2026-03-13 | 6.640 | 6.640 | 6.200 | 6.440 | 6.440 | 112,243 |
| 2026-03-12 | 6.480 | 6.550 | 6.250 | 6.500 | 6.500 | 113,421 |
| 2026-03-11 | 6.710 | 6.710 | 6.460 | 6.490 | 6.490 | 64,532 |
| 2026-03-10 | 6.750 | 6.800 | 6.480 | 6.630 | 6.630 | 106,460 |
| 2026-03-09 | 6.720 | 6.750 | 6.440 | 6.480 | 6.480 | 64,193 |
| 2026-03-06 | 6.750 | 6.910 | 6.550 | 6.800 | 6.800 | 81,675 |
| 2026-03-05 | 6.630 | 6.770 | 6.540 | 6.750 | 6.750 | 37,091 |
| 2026-03-04 | 6.735 | 6.735 | 6.380 | 6.520 | 6.520 | 39,433 |
| 2026-03-03 | 6.660 | 6.750 | 6.560 | 6.620 | 6.620 | 62,461 |
| 2026-03-02 | 6.890 | 6.940 | 6.650 | 6.720 | 6.720 | 69,512 |
| 2026-02-27 | 6.920 | 7.080 | 6.820 | 6.980 | 6.980 | 136,953 |
| 2026-02-26 | 6.760 | 6.930 | 6.520 | 6.900 | 6.900 | 113,823 |
| 2026-02-25 | 6.300 | 6.600 | 6.260 | 6.600 | 6.600 | 126,937 |
| 2026-02-24 | 6.110 | 6.290 | 6.080 | 6.170 | 6.170 | 164,311 |
| 2026-02-23 | 6.200 | 6.330 | 6.050 | 6.330 | 6.330 | 177,941 |
| 2026-02-20 | 6.440 | 6.440 | 6.200 | 6.200 | 6.200 | 90,246 |
| 2026-02-19 | 6.460 | 6.460 | 6.240 | 6.440 | 6.440 | 47,446 |
| 2026-02-18 | 6.040 | 6.450 | 6.010 | 6.420 | 6.420 | 151,503 |
| 2026-02-17 | 5.880 | 6.050 | 5.820 | 6.040 | 6.040 | 118,606 |
| 2026-02-16 | 5.915 | 6.010 | 5.850 | 5.930 | 5.930 | 51,508 |
| 2026-02-13 | 5.910 | 5.950 | 5.730 | 5.800 | 5.800 | 212,160 |
| 2026-02-12 | 6.200 | 6.200 | 5.930 | 6.000 | 6.000 | 276,265 |
| 2026-02-11 | 6.220 | 6.310 | 6.030 | 6.240 | 6.240 | 656,549 |
| 2026-02-10 | 6.150 | 6.370 | 6.060 | 6.200 | 6.200 | 398,974 |
| 2026-02-09 | 6.100 | 6.220 | 6.040 | 6.050 | 6.050 | 287,001 |
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.