Gentrack Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.030 | 6.030 | 5.810 | 6.000 | 6.000 | 222,879 |
| 2026-02-05 | 5.990 | 6.240 | 5.960 | 6.040 | 6.040 | 145,682 |
| 2026-02-04 | 6.390 | 6.390 | 5.820 | 6.030 | 6.030 | 507,944 |
| 2026-02-03 | 6.370 | 6.450 | 6.280 | 6.420 | 6.420 | 131,346 |
| 2026-02-02 | 6.540 | 6.600 | 6.300 | 6.400 | 6.400 | 119,109 |
| 2026-01-30 | 6.700 | 6.715 | 6.470 | 6.530 | 6.530 | 235,416 |
| 2026-01-29 | 6.940 | 6.940 | 6.590 | 6.700 | 6.700 | 229,623 |
| 2026-01-28 | 6.820 | 6.880 | 6.630 | 6.740 | 6.740 | 162,363 |
| 2026-01-27 | 7.150 | 7.150 | 6.770 | 6.800 | 6.800 | 270,132 |
| 2026-01-23 | 8.260 | 8.260 | 6.910 | 7.180 | 7.180 | 314,364 |
| 2026-01-22 | 6.980 | 7.020 | 6.860 | 6.890 | 6.890 | 296,885 |
| 2026-01-21 | 6.970 | 7.010 | 6.800 | 6.950 | 6.950 | 124,347 |
| 2026-01-20 | 7.125 | 7.430 | 6.935 | 7.000 | 7.000 | 627,607 |
| 2026-01-19 | 7.370 | 7.450 | 7.060 | 7.160 | 7.160 | 226,645 |
| 2026-01-16 | 7.150 | 7.405 | 7.110 | 7.400 | 7.400 | 98,171 |
| 2026-01-15 | 7.350 | 7.360 | 7.050 | 7.160 | 7.160 | 60,387 |
| 2026-01-14 | 7.210 | 7.300 | 7.170 | 7.300 | 7.300 | 61,295 |
| 2026-01-13 | 7.410 | 7.410 | 7.160 | 7.160 | 7.160 | 47,248 |
| 2026-01-12 | 7.380 | 7.440 | 7.300 | 7.400 | 7.400 | 35,569 |
| 2026-01-09 | 7.380 | 7.450 | 7.160 | 7.260 | 7.260 | 134,680 |
| 2026-01-08 | 7.400 | 7.520 | 7.360 | 7.420 | 7.420 | 114,222 |
| 2026-01-07 | 7.500 | 7.620 | 7.410 | 7.440 | 7.440 | 54,041 |
| 2026-01-06 | 7.575 | 7.575 | 7.300 | 7.500 | 7.500 | 78,593 |
| 2026-01-05 | 7.400 | 7.625 | 7.220 | 7.230 | 7.230 | 77,975 |
| 2026-01-02 | 7.400 | 7.445 | 7.310 | 7.400 | 7.400 | 74,853 |
| 2025-12-31 | 7.380 | 7.520 | 7.270 | 7.380 | 7.380 | 91,543 |
| 2025-12-30 | 7.380 | 7.420 | 7.270 | 7.420 | 7.420 | 159,847 |
| 2025-12-29 | 7.360 | 7.560 | 7.300 | 7.470 | 7.470 | 513,677 |
| 2025-12-24 | 7.360 | 7.360 | 7.280 | 7.350 | 7.350 | 78,635 |
| 2025-12-23 | 7.420 | 7.420 | 7.260 | 7.350 | 7.350 | 167,713 |
| 2025-12-22 | 7.620 | 7.620 | 7.260 | 7.400 | 7.400 | 135,476 |
| 2025-12-19 | 7.500 | 7.620 | 7.320 | 7.360 | 7.360 | 336,688 |
| 2025-12-18 | 7.360 | 7.580 | 7.300 | 7.350 | 7.350 | 87,782 |
| 2025-12-17 | 7.950 | 7.950 | 7.470 | 7.490 | 7.490 | 115,592 |
| 2025-12-16 | 7.610 | 7.710 | 7.345 | 7.700 | 7.700 | 142,270 |
| 2025-12-15 | 7.750 | 7.900 | 7.620 | 7.700 | 7.700 | 158,185 |
| 2025-12-12 | 8.250 | 8.450 | 7.820 | 7.880 | 7.880 | 91,212 |
| 2025-12-11 | 8.300 | 8.360 | 8.110 | 8.230 | 8.230 | 101,088 |
| 2025-12-10 | 8.360 | 8.370 | 7.980 | 8.130 | 8.130 | 101,643 |
| 2025-12-09 | 8.360 | 8.535 | 8.220 | 8.330 | 8.330 | 85,189 |
| 2025-12-08 | 8.110 | 8.360 | 8.100 | 8.350 | 8.350 | 62,083 |
| 2025-12-05 | 8.540 | 8.580 | 8.110 | 8.150 | 8.150 | 72,406 |
| 2025-12-04 | 8.950 | 8.970 | 8.500 | 8.500 | 8.500 | 99,057 |
| 2025-12-03 | 8.930 | 9.060 | 8.730 | 9.010 | 9.010 | 154,234 |
| 2025-12-02 | 9.220 | 9.250 | 8.900 | 8.930 | 8.930 | 133,400 |
| 2025-12-01 | 9.640 | 9.920 | 9.225 | 9.240 | 9.240 | 363,866 |
| 2025-11-28 | 9.300 | 9.690 | 9.250 | 9.640 | 9.640 | 417,662 |
| 2025-11-27 | 9.200 | 9.310 | 8.770 | 9.250 | 9.250 | 331,045 |
| 2025-11-26 | 8.550 | 9.320 | 8.410 | 9.240 | 9.240 | 744,047 |
| 2025-11-25 | 8.010 | 8.600 | 8.010 | 8.490 | 8.490 | 948,547 |
| 2025-11-24 | 7.770 | 8.240 | 7.520 | 7.970 | 7.970 | 909,057 |
| 2025-11-21 | 6.340 | 6.900 | 6.340 | 6.610 | 6.610 | 518,314 |
| 2025-11-20 | 6.600 | 6.700 | 6.340 | 6.340 | 6.340 | 72,010 |
| 2025-11-19 | 6.550 | 6.625 | 6.450 | 6.580 | 6.580 | 177,971 |
| 2025-11-18 | 6.700 | 6.750 | 6.510 | 6.640 | 6.640 | 288,055 |
| 2025-11-17 | 7.010 | 7.010 | 6.460 | 6.720 | 6.720 | 546,389 |
| 2025-11-14 | 7.380 | 7.380 | 7.000 | 7.190 | 7.190 | 383,130 |
| 2025-11-13 | 7.510 | 7.510 | 7.250 | 7.390 | 7.390 | 131,426 |
| 2025-11-12 | 7.670 | 7.670 | 7.490 | 7.510 | 7.510 | 40,459 |
| 2025-11-11 | 7.790 | 7.800 | 7.490 | 7.670 | 7.670 | 57,528 |
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.