Gentrack Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.790	11.130	10.425	10.900	10.900	450,235
2025-05-22	10.400	11.010	10.380	10.790	10.790	758,246
2025-05-21	10.590	10.730	10.550	10.680	10.680	188,779
2025-05-20	10.650	10.820	10.400	10.590	10.590	1,238,878
2025-05-19	10.210	11.150	10.140	10.850	10.850	1,544,955
2025-05-16	11.300	11.300	11.070	11.160	11.160	145,157
2025-05-15	11.210	11.290	10.760	11.200	11.200	114,373
2025-05-14	11.250	11.390	11.080	11.150	11.150	88,274
2025-05-13	11.410	11.520	11.240	11.300	11.300	124,556
2025-05-12	11.300	11.630	11.240	11.300	11.300	158,574
2025-05-09	11.700	11.700	11.260	11.280	11.280	67,038
2025-05-08	11.680	11.680	11.290	11.590	11.590	84,167
2025-05-07	11.020	11.280	10.990	11.280	11.280	72,975
2025-05-06	11.190	11.350	11.010	11.190	11.190	45,473
2025-05-05	11.230	11.270	11.020	11.080	11.080	35,815
2025-05-02	11.110	11.540	11.070	11.200	11.200	105,772
2025-05-01	10.800	11.110	10.800	11.050	11.050	82,709
2025-04-30	10.860	10.940	10.740	10.800	10.800	75,940
2025-04-29	10.500	10.890	10.480	10.860	10.860	159,900
2025-04-28	10.270	10.645	10.170	10.550	10.550	193,985
2025-04-24	10.120	10.420	10.120	10.350	10.350	148,068
2025-04-23	9.805	10.330	9.805	10.180	10.180	87,267
2025-04-22	9.850	9.850	9.590	9.720	9.720	147,060
2025-04-17	9.770	9.940	9.710	9.870	9.870	84,395
2025-04-16	9.830	9.860	9.620	9.800	9.800	35,170
2025-04-15	9.890	10.060	9.750	9.750	9.750	46,579
2025-04-14	9.990	10.100	9.770	9.990	9.990	95,713
2025-04-11	9.600	9.940	9.460	9.870	9.870	234,745
2025-04-10	9.550	10.040	9.550	9.810	9.810	476,916
2025-04-09	9.290	9.420	9.000	9.300	9.300	236,976
2025-04-08	9.140	9.460	9.130	9.420	9.420	210,984
2025-04-07	9.080	9.250	8.920	9.140	9.140	183,000
2025-04-04	10.020	10.020	9.410	9.560	9.560	225,624
2025-04-03	10.010	10.260	9.600	10.070	10.070	232,829
2025-04-02	10.140	10.140	9.800	9.920	9.920	116,055
2025-04-01	10.160	10.160	9.585	9.700	9.700	161,238
2025-03-31	10.400	10.480	10.140	10.150	10.150	493,559
2025-03-28	9.670	10.580	9.670	10.550	10.550	203,304
2025-03-27	9.350	9.660	9.190	9.660	9.660	363,739
2025-03-26	9.580	9.620	9.340	9.440	9.440	174,893
2025-03-25	9.800	9.800	9.630	9.630	9.630	245,721
2025-03-24	10.060	10.060	9.470	9.600	9.600	249,320
2025-03-21	9.600	9.930	9.460	9.630	9.630	278,152
2025-03-20	9.440	9.640	9.440	9.480	9.480	104,413
2025-03-19	9.440	9.510	9.340	9.410	9.410	248,150
2025-03-18	9.320	9.520	9.320	9.440	9.440	29,809
2025-03-17	9.360	9.400	9.280	9.350	9.350	74,665
2025-03-14	9.100	9.415	9.100	9.340	9.340	86,103
2025-03-13	9.490	9.520	9.140	9.280	9.280	241,538
2025-03-12	9.390	9.640	9.390	9.430	9.430	121,366
2025-03-11	9.700	9.810	9.390	9.390	9.390	175,606
2025-03-10	9.870	10.030	9.870	9.950	9.950	98,068
2025-03-07	9.620	10.000	9.600	9.860	9.860	87,082
2025-03-06	9.700	10.045	9.700	9.990	9.990	89,871
2025-03-05	9.810	10.000	9.780	9.960	9.960	91,054
2025-03-04	10.000	10.030	9.650	9.970	9.970	249,236
2025-03-03	10.040	10.190	10.030	10.080	10.080	41,883
2025-02-28	10.380	10.390	10.100	10.140	10.140	71,320
2025-02-27	10.390	10.390	10.130	10.330	10.330	163,692
2025-02-26	10.280	10.300	10.010	10.300	10.300	160,281

← NewerPage 7 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.