Gentrack Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 7.600 | 7.760 | 7.540 | 7.710 | 7.710 | 56,091 |
| 2025-11-07 | 7.650 | 7.655 | 7.420 | 7.460 | 7.460 | 123,973 |
| 2025-11-06 | 7.680 | 7.740 | 7.540 | 7.740 | 7.740 | 113,950 |
| 2025-11-05 | 7.800 | 7.810 | 7.660 | 7.720 | 7.720 | 192,601 |
| 2025-11-04 | 7.920 | 7.920 | 7.720 | 7.760 | 7.760 | 151,349 |
| 2025-11-03 | 8.000 | 8.010 | 7.820 | 7.930 | 7.930 | 166,709 |
| 2025-10-31 | 8.040 | 8.130 | 7.920 | 8.020 | 8.020 | 397,271 |
| 2025-10-30 | 8.200 | 8.310 | 8.040 | 8.050 | 8.050 | 45,429 |
| 2025-10-29 | 8.050 | 8.120 | 7.990 | 8.120 | 8.120 | 91,774 |
| 2025-10-28 | 8.000 | 8.190 | 7.840 | 8.070 | 8.070 | 312,008 |
| 2025-10-27 | 7.890 | 8.050 | 7.770 | 7.970 | 7.970 | 398,917 |
| 2025-10-24 | 7.760 | 7.940 | 7.720 | 7.890 | 7.890 | 98,691 |
| 2025-10-23 | 7.880 | 7.880 | 7.660 | 7.800 | 7.800 | 185,267 |
| 2025-10-22 | 8.020 | 8.150 | 7.900 | 7.930 | 7.930 | 154,639 |
| 2025-10-21 | 8.250 | 8.250 | 8.020 | 8.030 | 8.030 | 41,151 |
| 2025-10-20 | 8.205 | 8.320 | 8.100 | 8.250 | 8.250 | 61,514 |
| 2025-10-17 | 8.240 | 8.240 | 7.940 | 8.100 | 8.100 | 85,626 |
| 2025-10-16 | 8.150 | 8.240 | 7.970 | 8.240 | 8.240 | 89,310 |
| 2025-10-15 | 7.940 | 8.130 | 7.940 | 8.080 | 8.080 | 66,122 |
| 2025-10-14 | 8.170 | 8.170 | 7.800 | 8.030 | 8.030 | 91,511 |
| 2025-10-13 | 8.440 | 8.440 | 7.905 | 7.950 | 7.950 | 121,916 |
| 2025-10-10 | 8.260 | 8.460 | 8.150 | 8.450 | 8.450 | 113,029 |
| 2025-10-09 | 8.110 | 8.370 | 8.110 | 8.280 | 8.280 | 110,362 |
| 2025-10-08 | 8.410 | 8.410 | 8.040 | 8.110 | 8.110 | 133,780 |
| 2025-10-07 | 8.510 | 8.570 | 8.330 | 8.420 | 8.420 | 85,934 |
| 2025-10-06 | 8.540 | 8.580 | 8.380 | 8.510 | 8.510 | 62,739 |
| 2025-10-03 | 8.500 | 8.560 | 8.380 | 8.540 | 8.540 | 350,712 |
| 2025-10-02 | 8.770 | 8.870 | 8.510 | 8.510 | 8.510 | 142,091 |
| 2025-10-01 | 8.870 | 8.915 | 8.560 | 8.770 | 8.770 | 172,097 |
| 2025-09-30 | 8.900 | 8.950 | 8.610 | 8.870 | 8.870 | 233,964 |
| 2025-09-29 | 8.945 | 8.945 | 8.670 | 8.850 | 8.850 | 214,468 |
| 2025-09-26 | 9.130 | 9.130 | 8.710 | 8.740 | 8.740 | 127,701 |
| 2025-09-25 | 9.150 | 9.260 | 8.930 | 8.960 | 8.960 | 73,225 |
| 2025-09-24 | 9.210 | 9.270 | 9.100 | 9.130 | 9.130 | 111,477 |
| 2025-09-23 | 9.410 | 9.430 | 9.090 | 9.240 | 9.240 | 400,755 |
| 2025-09-22 | 9.315 | 9.455 | 9.090 | 9.410 | 9.410 | 109,258 |
| 2025-09-19 | 9.450 | 9.510 | 9.150 | 9.270 | 9.270 | 4,336,187 |
| 2025-09-18 | 9.300 | 9.440 | 9.120 | 9.430 | 9.430 | 291,737 |
| 2025-09-17 | 9.200 | 9.400 | 9.100 | 9.280 | 9.280 | 162,406 |
| 2025-09-16 | 9.320 | 9.380 | 9.210 | 9.210 | 9.210 | 247,430 |
| 2025-09-15 | 9.280 | 9.380 | 9.030 | 9.240 | 9.240 | 68,456 |
| 2025-09-12 | 9.070 | 9.400 | 9.000 | 9.160 | 9.160 | 129,295 |
| 2025-09-11 | 9.150 | 9.190 | 8.970 | 9.070 | 9.070 | 105,920 |
| 2025-09-10 | 9.200 | 9.305 | 9.020 | 9.150 | 9.150 | 183,814 |
| 2025-09-09 | 9.340 | 9.360 | 9.200 | 9.200 | 9.200 | 79,781 |
| 2025-09-08 | 8.950 | 9.420 | 8.950 | 9.340 | 9.340 | 133,153 |
| 2025-09-05 | 8.990 | 9.105 | 8.970 | 8.990 | 8.990 | 132,609 |
| 2025-09-04 | 9.070 | 9.080 | 8.840 | 8.980 | 8.980 | 155,535 |
| 2025-09-03 | 9.000 | 9.120 | 8.880 | 8.970 | 8.970 | 167,352 |
| 2025-09-02 | 9.210 | 9.210 | 8.910 | 9.040 | 9.040 | 182,617 |
| 2025-09-01 | 9.160 | 9.210 | 8.900 | 9.140 | 9.140 | 303,188 |
| 2025-08-29 | 9.410 | 9.610 | 9.160 | 9.170 | 9.170 | 475,963 |
| 2025-08-28 | 9.210 | 9.500 | 9.190 | 9.420 | 9.420 | 191,972 |
| 2025-08-27 | 9.150 | 9.270 | 9.060 | 9.180 | 9.180 | 62,959 |
| 2025-08-26 | 9.170 | 9.220 | 9.000 | 9.120 | 9.120 | 274,612 |
| 2025-08-25 | 9.520 | 9.590 | 9.170 | 9.170 | 9.170 | 822,568 |
| 2025-08-22 | 9.590 | 9.590 | 9.210 | 9.380 | 9.380 | 112,742 |
| 2025-08-21 | 9.150 | 9.330 | 9.150 | 9.230 | 9.230 | 43,603 |
| 2025-08-20 | 9.410 | 9.410 | 9.130 | 9.150 | 9.150 | 128,471 |
| 2025-08-19 | 9.220 | 9.295 | 9.090 | 9.210 | 9.210 | 89,466 |
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.