Gentrack Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 12.030 | 12.350 | 11.590 | 11.810 | 11.810 | 364,135 |
| 2024-11-26 | 10.230 | 12.060 | 10.230 | 12.040 | 12.040 | 415,724 |
| 2024-11-25 | 9.520 | 9.690 | 9.390 | 9.400 | 9.400 | 129,097 |
| 2024-11-22 | 9.800 | 9.840 | 9.470 | 9.600 | 9.600 | 99,062 |
| 2024-11-21 | 9.400 | 9.770 | 9.390 | 9.690 | 9.690 | 98,518 |
| 2024-11-20 | 9.000 | 9.380 | 9.000 | 9.350 | 9.350 | 90,556 |
| 2024-11-19 | 9.670 | 9.880 | 9.100 | 9.120 | 9.120 | 203,065 |
| 2024-11-18 | 9.560 | 9.710 | 9.260 | 9.550 | 9.550 | 52,712 |
| 2024-11-15 | 9.600 | 9.800 | 9.480 | 9.620 | 9.620 | 65,788 |
| 2024-11-14 | 9.510 | 9.625 | 9.330 | 9.470 | 9.470 | 70,395 |
| 2024-11-13 | 9.630 | 9.770 | 9.420 | 9.480 | 9.480 | 191,266 |
| 2024-11-12 | 9.400 | 9.665 | 9.400 | 9.640 | 9.640 | 66,552 |
| 2024-11-11 | 9.130 | 9.440 | 9.100 | 9.430 | 9.430 | 96,841 |
| 2024-11-08 | 9.140 | 9.280 | 9.020 | 9.200 | 9.200 | 105,878 |
| 2024-11-07 | 8.950 | 9.090 | 8.920 | 9.090 | 9.090 | 99,119 |
| 2024-11-06 | 8.780 | 9.000 | 8.780 | 8.950 | 8.950 | 196,415 |
| 2024-11-05 | 9.000 | 9.000 | 8.770 | 8.780 | 8.780 | 86,567 |
| 2024-11-04 | 9.000 | 9.160 | 8.875 | 8.920 | 8.920 | 190,545 |
| 2024-11-01 | 9.100 | 9.130 | 8.860 | 9.000 | 9.000 | 59,045 |
| 2024-10-31 | 9.270 | 9.270 | 9.110 | 9.160 | 9.160 | 128,664 |
| 2024-10-30 | 8.800 | 9.200 | 8.800 | 9.150 | 9.150 | 94,528 |
| 2024-10-29 | 8.800 | 9.240 | 8.800 | 9.140 | 9.140 | 217,124 |
| 2024-10-28 | 8.920 | 9.010 | 8.730 | 8.900 | 8.900 | 317,994 |
| 2024-10-25 | 9.130 | 9.380 | 8.960 | 9.020 | 9.020 | 125,226 |
| 2024-10-24 | 9.230 | 9.240 | 9.030 | 9.140 | 9.140 | 139,943 |
| 2024-10-23 | 9.460 | 9.540 | 9.130 | 9.240 | 9.240 | 160,094 |
| 2024-10-22 | 9.770 | 9.770 | 9.490 | 9.510 | 9.510 | 318,153 |
| 2024-10-21 | 9.700 | 9.920 | 9.410 | 9.800 | 9.800 | 142,493 |
| 2024-10-18 | 10.070 | 10.170 | 9.900 | 9.900 | 9.900 | 192,129 |
| 2024-10-17 | 10.150 | 10.170 | 9.830 | 10.070 | 10.070 | 156,935 |
| 2024-10-16 | 9.990 | 10.450 | 9.800 | 9.950 | 9.950 | 183,100 |
| 2024-10-15 | 9.950 | 10.000 | 9.720 | 10.000 | 10.000 | 140,746 |
| 2024-10-14 | 10.050 | 10.090 | 9.760 | 9.780 | 9.780 | 73,935 |
| 2024-10-11 | 10.160 | 10.180 | 9.990 | 10.040 | 10.040 | 75,879 |
| 2024-10-10 | 10.460 | 10.460 | 10.090 | 10.180 | 10.180 | 152,923 |
| 2024-10-09 | 10.190 | 10.280 | 10.100 | 10.130 | 10.130 | 81,525 |
| 2024-10-08 | 10.200 | 10.325 | 10.070 | 10.200 | 10.200 | 105,364 |
| 2024-10-07 | 9.800 | 10.250 | 9.800 | 10.230 | 10.230 | 116,509 |
| 2024-10-04 | 10.040 | 10.100 | 9.800 | 9.910 | 9.910 | 61,957 |
| 2024-10-03 | 10.240 | 10.250 | 10.000 | 10.030 | 10.030 | 190,190 |
| 2024-10-02 | 10.390 | 10.390 | 10.085 | 10.240 | 10.240 | 134,486 |
| 2024-10-01 | 10.330 | 10.530 | 10.270 | 10.440 | 10.440 | 128,606 |
| 2024-09-30 | 10.660 | 10.660 | 10.060 | 10.490 | 10.490 | 401,124 |
| 2024-09-27 | 10.500 | 10.600 | 10.150 | 10.320 | 10.320 | 405,939 |
| 2024-09-26 | 10.420 | 10.630 | 10.220 | 10.550 | 10.550 | 229,939 |
| 2024-09-25 | 10.700 | 10.750 | 10.450 | 10.510 | 10.510 | 204,845 |
| 2024-09-24 | 10.190 | 10.795 | 9.960 | 10.670 | 10.670 | 285,308 |
| 2024-09-23 | 9.800 | 10.200 | 9.700 | 10.190 | 10.190 | 167,308 |
| 2024-09-20 | 9.800 | 10.210 | 9.740 | 9.760 | 9.760 | 4,737,691 |
| 2024-09-19 | 9.960 | 10.050 | 9.750 | 9.750 | 9.750 | 208,610 |
| 2024-09-18 | 10.160 | 10.200 | 9.895 | 9.920 | 9.920 | 242,480 |
| 2024-09-17 | 10.010 | 10.170 | 9.880 | 10.020 | 10.020 | 362,392 |
| 2024-09-16 | 10.000 | 10.110 | 9.880 | 9.940 | 9.940 | 263,099 |
| 2024-09-13 | 10.210 | 10.210 | 9.980 | 9.980 | 9.980 | 173,307 |
| 2024-09-12 | 10.210 | 10.255 | 9.945 | 10.010 | 10.010 | 152,753 |
| 2024-09-11 | 10.150 | 10.170 | 9.950 | 10.140 | 10.140 | 297,853 |
| 2024-09-10 | 10.100 | 10.190 | 10.030 | 10.050 | 10.050 | 185,211 |
| 2024-09-09 | 9.580 | 10.100 | 9.580 | 10.000 | 10.000 | 352,805 |
| 2024-09-06 | 9.640 | 9.770 | 9.450 | 9.530 | 9.530 | 99,208 |
| 2024-09-05 | 9.370 | 9.615 | 9.310 | 9.520 | 9.520 | 51,106 |
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.