Gentrack Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	1.660	1.660	1.610	1.610	1.610	3,175
2022-04-21	1.675	1.690	1.635	1.670	1.670	46,631
2022-04-20	1.690	1.710	1.690	1.700	1.700	3,015
2022-04-19	1.770	1.770	1.695	1.700	1.700	62,688
2022-04-14	1.700	1.725	1.700	1.700	1.700	49,581
2022-04-13	1.620	1.650	1.615	1.650	1.650	67,428
2022-04-12	1.550	1.680	1.550	1.615	1.615	52,450
2022-04-11	1.540	1.580	1.540	1.560	1.560	40,274
2022-04-08	1.575	1.575	1.535	1.535	1.535	29,641
2022-04-07	1.540	1.550	1.500	1.530	1.530	90,213
2022-04-06	1.560	1.560	1.530	1.555	1.555	57,080
2022-04-05	1.580	1.590	1.550	1.570	1.570	861,932
2022-04-04	1.590	1.610	1.580	1.610	1.610	1,300,315
2022-04-01	1.620	1.620	1.550	1.550	1.550	14,496
2022-03-31	1.625	1.625	1.625	1.625	1.625	950
2022-03-30	1.660	1.700	1.605	1.605	1.605	50,396
2022-03-29	1.570	1.670	1.570	1.660	1.660	524,971
2022-03-28	1.570	1.640	1.570	1.630	1.630	16,432
2022-03-25	1.540	1.585	1.525	1.545	1.545	492,702
2022-03-24	1.485	1.520	1.485	1.505	1.505	86,335
2022-03-23	1.475	1.480	1.475	1.475	1.475	46,760
2022-03-22	1.440	1.490	1.440	1.475	1.475	8,428
2022-03-21	1.520	1.525	1.455	1.500	1.500	59,149
2022-03-18	1.460	1.460	1.460	1.460	1.460	0
2022-03-17	1.500	1.535	1.460	1.460	1.460	55,411
2022-03-16	1.500	1.500	1.470	1.470	1.470	38,244
2022-03-15	1.520	1.540	1.450	1.520	1.520	48,004
2022-03-14	1.565	1.585	1.520	1.520	1.520	33,775
2022-03-11	1.475	1.555	1.475	1.505	1.505	30,968
2022-03-10	1.470	1.470	1.450	1.460	1.460	1,140,008
2022-03-09	1.405	1.418	1.390	1.395	1.395	117,560
2022-03-08	1.455	1.460	1.380	1.380	1.380	214,601
2022-03-07	1.500	1.508	1.500	1.500	1.500	3,861
2022-03-04	1.530	1.565	1.490	1.500	1.500	104,782
2022-03-03	1.535	1.600	1.510	1.565	1.565	48,668
2022-03-02	1.545	1.615	1.535	1.535	1.535	103,264
2022-03-01	1.535	1.535	1.515	1.535	1.535	58,441
2022-02-28	1.530	1.600	1.510	1.535	1.535	118,566
2022-02-25	1.510	1.510	1.490	1.500	1.500	39,092
2022-02-24	1.570	1.585	1.450	1.510	1.510	124,862
2022-02-23	1.590	1.605	1.585	1.590	1.590	8,874
2022-02-22	1.600	1.610	1.550	1.590	1.590	31,324
2022-02-21	1.590	1.600	1.580	1.600	1.600	38,386
2022-02-18	1.610	1.610	1.590	1.605	1.605	49,796
2022-02-17	1.610	1.635	1.605	1.610	1.610	22,647
2022-02-16	1.655	1.660	1.595	1.610	1.610	41,772
2022-02-15	1.665	1.665	1.600	1.660	1.660	48,317
2022-02-14	1.720	1.720	1.670	1.670	1.670	46,294
2022-02-11	1.675	1.720	1.675	1.720	1.720	46,862
2022-02-10	1.658	1.680	1.658	1.660	1.660	18,844
2022-02-09	1.630	1.680	1.630	1.640	1.640	182,188
2022-02-08	1.585	1.640	1.585	1.630	1.630	50,862
2022-02-07	1.615	1.630	1.585	1.585	1.585	17,425
2022-02-04	1.560	1.645	1.560	1.625	1.625	282,177
2022-02-03	1.685	1.685	1.595	1.595	1.595	30,008
2022-02-02	1.745	1.750	1.685	1.685	1.685	26,290
2022-02-01	1.660	1.760	1.660	1.695	1.695	36,326
2022-01-31	1.630	1.720	1.590	1.695	1.695	138,386
2022-01-28	1.690	1.700	1.635	1.635	1.635	81,865
2022-01-27	1.655	1.685	1.650	1.680	1.680	37,036

← NewerPage 20 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.