Gentrack Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.490	10.490	10.115	10.280	10.280	224,166
2025-02-24	10.900	10.900	10.440	10.480	10.480	160,758
2025-02-21	11.000	11.060	10.650	10.910	10.910	74,023
2025-02-20	11.100	11.120	10.650	10.880	10.880	88,818
2025-02-19	11.120	11.150	10.880	11.010	11.010	71,618
2025-02-18	11.420	11.420	10.960	11.110	11.110	104,961
2025-02-17	11.300	11.300	11.050	11.200	11.200	50,393
2025-02-14	10.960	11.150	10.830	11.080	11.080	58,072
2025-02-13	10.720	11.030	10.720	10.950	10.950	84,165
2025-02-12	11.000	11.190	10.970	11.020	11.020	65,972
2025-02-11	11.170	11.440	11.110	11.200	11.200	84,615
2025-02-10	11.750	11.760	11.220	11.290	11.290	42,307
2025-02-07	11.865	11.940	11.720	11.770	11.770	39,500
2025-02-06	11.880	11.970	11.740	11.860	11.860	70,873
2025-02-05	11.760	11.970	11.710	11.850	11.850	117,724
2025-02-04	11.600	11.730	11.460	11.690	11.690	191,358
2025-02-03	11.550	11.740	11.540	11.650	11.650	86,920
2025-01-31	11.400	11.630	11.330	11.550	11.550	255,030
2025-01-30	11.250	11.460	11.205	11.350	11.350	51,879
2025-01-29	11.180	11.520	11.115	11.230	11.230	69,669
2025-01-28	10.680	11.170	10.680	11.010	11.010	72,845
2025-01-24	11.000	11.000	10.760	10.900	10.900	106,840
2025-01-23	11.050	11.100	10.850	10.920	10.920	45,023
2025-01-22	11.190	11.300	11.030	11.100	11.100	126,557
2025-01-21	11.050	11.240	10.990	11.210	11.210	55,636
2025-01-20	11.180	11.200	10.980	10.980	10.980	56,708
2025-01-17	10.900	11.090	10.710	10.980	10.980	176,025
2025-01-16	10.500	11.010	10.450	10.930	10.930	97,601
2025-01-15	10.300	10.490	10.020	10.390	10.390	284,398
2025-01-14	10.600	10.730	10.450	10.500	10.500	47,321
2025-01-13	11.160	11.160	10.610	10.670	10.670	103,890
2025-01-10	11.000	11.300	11.000	11.160	11.160	39,772
2025-01-09	11.090	11.230	11.050	11.210	11.210	38,847
2025-01-08	11.370	11.370	11.115	11.310	11.310	147,800
2025-01-07	11.600	11.600	11.430	11.450	11.450	39,520
2025-01-06	11.300	11.450	11.120	11.450	11.450	75,916
2025-01-03	11.440	11.500	11.250	11.250	11.250	40,934
2025-01-02	11.580	11.580	11.250	11.440	11.440	79,308
2024-12-31	11.550	11.590	11.270	11.590	11.590	70,122
2024-12-30	11.350	11.580	11.330	11.550	11.550	67,975
2024-12-27	11.600	11.600	11.370	11.560	11.560	79,814
2024-12-24	11.580	11.580	11.320	11.400	11.400	49,147
2024-12-23	11.350	11.730	11.060	11.410	11.410	123,860
2024-12-20	11.040	11.640	11.040	11.560	11.560	168,727
2024-12-19	11.750	11.750	11.330	11.560	11.560	135,977
2024-12-18	12.000	12.040	11.800	11.870	11.870	160,566
2024-12-17	12.000	12.070	11.910	11.990	11.990	154,844
2024-12-16	12.130	12.130	11.950	12.030	12.030	91,800
2024-12-13	12.130	12.220	12.050	12.100	12.100	75,083
2024-12-12	12.200	12.230	12.050	12.130	12.130	105,850
2024-12-11	12.020	12.240	12.000	12.240	12.240	98,636
2024-12-10	12.120	12.400	11.910	12.160	12.160	127,951
2024-12-09	12.680	12.680	12.235	12.310	12.310	75,744
2024-12-06	12.960	12.960	12.620	12.710	12.710	65,264
2024-12-05	12.890	12.920	12.640	12.830	12.830	85,316
2024-12-04	12.520	12.950	12.500	12.950	12.950	133,148
2024-12-03	12.950	13.025	12.630	12.930	12.930	241,161
2024-12-02	13.000	13.090	12.740	12.900	12.900	132,566
2024-11-29	12.360	13.130	12.270	13.010	13.010	867,085
2024-11-28	11.800	12.450	11.590	12.400	12.400	581,233

← NewerPage 8 of 22 · 1,270 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.