Gentrack Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	9.160	9.240	8.960	9.100	9.100	98,503
2025-08-15	8.935	9.030	8.790	9.010	9.010	115,247
2025-08-14	8.630	8.800	8.570	8.720	8.720	394,737
2025-08-13	8.720	8.720	8.510	8.650	8.650	326,470
2025-08-12	9.050	9.150	8.550	8.740	8.740	298,261
2025-08-11	9.070	9.170	8.930	9.020	9.020	152,034
2025-08-08	9.250	9.260	8.820	9.110	9.110	251,600
2025-08-07	9.150	9.400	9.060	9.300	9.300	339,663
2025-08-06	8.990	9.310	8.805	9.140	9.140	225,165
2025-08-05	9.200	9.200	8.870	8.970	8.970	418,168
2025-08-04	9.380	9.380	9.100	9.120	9.120	164,894
2025-08-01	9.700	9.750	9.500	9.560	9.560	240,040
2025-07-31	9.850	9.940	9.670	9.750	9.750	280,054
2025-07-30	9.900	9.940	9.750	9.940	9.940	192,716
2025-07-29	9.900	9.900	9.680	9.880	9.880	287,321
2025-07-28	9.720	9.990	9.700	9.970	9.970	149,881
2025-07-25	9.630	9.800	9.100	9.720	9.720	871,704
2025-07-24	10.280	10.330	10.080	10.130	10.130	94,293
2025-07-23	10.290	10.440	9.960	10.300	10.300	148,859
2025-07-22	10.770	10.770	10.260	10.300	10.300	1,483,474
2025-07-21	10.830	10.950	10.680	10.770	10.770	61,188
2025-07-18	11.230	11.230	10.820	10.870	10.870	221,803
2025-07-17	10.660	10.950	10.580	10.800	10.800	517,976
2025-07-16	10.680	10.850	10.640	10.690	10.690	88,966
2025-07-15	10.950	11.030	10.720	10.870	10.870	417,362
2025-07-14	11.280	11.280	10.800	10.960	10.960	175,532
2025-07-11	12.030	12.040	11.170	11.280	11.280	111,160
2025-07-10	11.650	12.080	11.650	11.970	11.970	186,490
2025-07-09	11.620	11.795	11.520	11.720	11.720	164,651
2025-07-08	11.310	11.690	11.190	11.620	11.620	87,162
2025-07-07	11.620	11.630	11.310	11.310	11.310	37,825
2025-07-04	11.450	11.780	11.340	11.620	11.620	146,288
2025-07-03	11.360	11.620	11.190	11.480	11.480	154,991
2025-07-02	11.500	11.740	11.220	11.410	11.410	164,246
2025-07-01	11.480	11.630	11.440	11.520	11.520	476,185
2025-06-30	11.510	11.550	11.420	11.530	11.530	53,475
2025-06-27	11.310	11.650	11.270	11.460	11.460	61,800
2025-06-26	11.290	11.430	11.170	11.300	11.300	60,914
2025-06-25	11.150	11.340	10.990	11.290	11.290	78,349
2025-06-24	10.680	11.370	10.680	11.150	11.150	75,852
2025-06-23	11.270	11.335	10.880	11.290	11.290	84,519
2025-06-20	11.140	11.370	11.070	11.340	11.340	148,159
2025-06-19	10.570	11.180	10.490	11.170	11.170	235,023
2025-06-18	10.590	10.860	10.450	10.700	10.700	262,318
2025-06-17	10.400	10.700	10.090	10.700	10.700	276,555
2025-06-16	10.650	10.870	10.460	10.750	10.750	85,138
2025-06-13	10.990	10.990	10.520	10.730	10.730	145,901
2025-06-12	11.200	11.250	10.840	11.000	11.000	116,120
2025-06-11	11.310	11.400	11.060	11.220	11.220	221,355
2025-06-10	11.050	11.570	11.050	11.340	11.340	104,423
2025-06-06	11.510	11.660	11.410	11.540	11.540	90,534
2025-06-05	11.850	11.850	11.470	11.570	11.570	129,976
2025-06-04	10.920	11.600	10.920	11.490	11.490	177,833
2025-06-03	11.300	11.350	11.110	11.190	11.190	289,632
2025-06-02	11.620	11.620	11.085	11.470	11.470	106,458
2025-05-30	10.850	11.390	10.800	11.390	11.390	395,789
2025-05-29	10.760	10.920	10.660	10.870	10.870	104,571
2025-05-28	10.610	10.880	10.610	10.710	10.710	102,249
2025-05-27	10.500	10.760	10.490	10.730	10.730	219,799
2025-05-26	11.050	11.060	10.520	10.670	10.670	142,917

← NewerPage 6 of 22 · 1,265 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.