Gentrack Group Limited (GTK.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.50 | 7.50 | 7.22 | 7.45 | 7.45 | 82,822 |
| 18 Apr 2024 | 7.55 | 7.55 | 7.43 | 7.48 | 7.48 | 39,330 |
| 17 Apr 2024 | 7.60 | 7.72 | 7.56 | 7.56 | 7.56 | 41,551 |
| 16 Apr 2024 | 7.42 | 7.63 | 7.42 | 7.60 | 7.60 | 38,634 |
| 15 Apr 2024 | 7.61 | 7.61 | 7.49 | 7.54 | 7.54 | 47,824 |
| 12 Apr 2024 | 7.78 | 7.78 | 7.65 | 7.68 | 7.68 | 22,855 |
| 11 Apr 2024 | 7.59 | 7.77 | 7.55 | 7.61 | 7.61 | 77,759 |
| 10 Apr 2024 | 7.57 | 7.76 | 7.57 | 7.71 | 7.71 | 47,436 |
| 09 Apr 2024 | 7.78 | 7.78 | 7.62 | 7.63 | 7.63 | 56,266 |
| 08 Apr 2024 | 7.62 | 7.77 | 7.49 | 7.77 | 7.77 | 61,699 |
| 05 Apr 2024 | 7.66 | 7.66 | 7.50 | 7.60 | 7.60 | 29,757 |
| 04 Apr 2024 | 7.60 | 7.77 | 7.57 | 7.65 | 7.65 | 34,894 |
| 03 Apr 2024 | 7.87 | 7.87 | 7.60 | 7.67 | 7.67 | 51,767 |
| 02 Apr 2024 | 7.97 | 7.98 | 7.81 | 7.90 | 7.90 | 31,188 |
| 28 Mar 2024 | 7.81 | 8.00 | 7.77 | 7.94 | 7.94 | 76,302 |
| 27 Mar 2024 | 7.70 | 7.85 | 7.64 | 7.81 | 7.81 | 86,660 |
| 26 Mar 2024 | 7.56 | 7.69 | 7.37 | 7.69 | 7.69 | 60,477 |
| 25 Mar 2024 | 7.65 | 7.65 | 7.00 | 7.55 | 7.55 | 60,808 |
| 22 Mar 2024 | 7.55 | 7.58 | 7.42 | 7.55 | 7.55 | 33,061 |
| 21 Mar 2024 | 7.50 | 7.70 | 7.46 | 7.60 | 7.60 | 213,199 |
| 20 Mar 2024 | 7.46 | 7.50 | 7.38 | 7.47 | 7.47 | 56,939 |
| 19 Mar 2024 | 7.59 | 7.59 | 7.41 | 7.46 | 7.46 | 49,991 |
| 18 Mar 2024 | 7.45 | 7.66 | 7.44 | 7.55 | 7.55 | 62,726 |
| 15 Mar 2024 | 7.30 | 7.48 | 7.27 | 7.47 | 7.47 | 184,808 |
| 14 Mar 2024 | 7.21 | 7.38 | 7.14 | 7.35 | 7.35 | 95,807 |
| 13 Mar 2024 | 7.24 | 7.26 | 7.12 | 7.21 | 7.21 | 46,659 |
| 12 Mar 2024 | 7.30 | 7.39 | 7.14 | 7.21 | 7.21 | 40,136 |
| 11 Mar 2024 | 7.36 | 7.37 | 7.19 | 7.26 | 7.26 | 132,568 |
| 08 Mar 2024 | 7.39 | 7.47 | 7.32 | 7.37 | 7.37 | 107,486 |
| 07 Mar 2024 | 7.39 | 7.40 | 7.27 | 7.35 | 7.35 | 203,491 |
| 06 Mar 2024 | 7.26 | 7.34 | 7.20 | 7.34 | 7.34 | 81,852 |
| 05 Mar 2024 | 7.20 | 7.35 | 7.12 | 7.35 | 7.35 | 68,798 |
| 04 Mar 2024 | 7.20 | 7.30 | 7.14 | 7.20 | 7.20 | 72,881 |
| 01 Mar 2024 | 7.45 | 7.45 | 7.14 | 7.21 | 7.21 | 126,603 |
| 29 Feb 2024 | 7.24 | 7.46 | 7.20 | 7.44 | 7.44 | 105,152 |
| 28 Feb 2024 | 7.47 | 7.47 | 7.24 | 7.38 | 7.38 | 101,354 |
| 27 Feb 2024 | 7.45 | 7.53 | 7.45 | 7.51 | 7.51 | 69,789 |
| 26 Feb 2024 | 7.50 | 7.55 | 7.40 | 7.49 | 7.49 | 38,411 |
| 23 Feb 2024 | 7.55 | 7.62 | 7.37 | 7.44 | 7.44 | 512,559 |
| 22 Feb 2024 | 7.21 | 7.49 | 7.11 | 7.47 | 7.47 | 166,742 |
| 21 Feb 2024 | 7.15 | 7.31 | 7.14 | 7.20 | 7.20 | 178,223 |
| 20 Feb 2024 | 6.97 | 7.20 | 6.87 | 7.18 | 7.18 | 270,822 |
| 19 Feb 2024 | 7.00 | 7.13 | 7.00 | 7.09 | 7.09 | 152,659 |
| 16 Feb 2024 | 7.10 | 7.10 | 6.95 | 7.05 | 7.05 | 122,275 |
| 15 Feb 2024 | 6.84 | 7.09 | 6.84 | 6.99 | 6.99 | 160,982 |
| 14 Feb 2024 | 6.80 | 6.88 | 6.42 | 6.86 | 6.86 | 66,111 |
| 13 Feb 2024 | 6.92 | 6.95 | 6.76 | 6.85 | 6.85 | 39,133 |
| 12 Feb 2024 | 6.88 | 6.90 | 6.74 | 6.80 | 6.80 | 44,830 |
| 09 Feb 2024 | 6.66 | 6.86 | 6.65 | 6.84 | 6.84 | 107,960 |
| 08 Feb 2024 | 6.61 | 6.66 | 6.58 | 6.63 | 6.63 | 107,258 |
| 07 Feb 2024 | 6.59 | 6.66 | 6.51 | 6.60 | 6.60 | 155,267 |
| 06 Feb 2024 | 6.62 | 6.62 | 6.46 | 6.51 | 6.51 | 42,391 |
| 05 Feb 2024 | 6.40 | 6.72 | 6.38 | 6.62 | 6.62 | 260,020 |
| 02 Feb 2024 | 6.25 | 6.42 | 6.18 | 6.33 | 6.33 | 348,195 |
| 01 Feb 2024 | 6.11 | 6.26 | 6.09 | 6.16 | 6.16 | 45,555 |
| 31 Jan 2024 | 6.00 | 6.14 | 5.96 | 6.10 | 6.10 | 58,697 |
| 30 Jan 2024 | 6.16 | 6.16 | 5.93 | 6.04 | 6.04 | 78,724 |
| 29 Jan 2024 | 6.20 | 6.20 | 5.99 | 6.11 | 6.11 | 45,420 |
| 25 Jan 2024 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 69,228 |
| 24 Jan 2024 | 6.05 | 6.10 | 6.01 | 6.02 | 6.02 | 42,258 |
| 23 Jan 2024 | 6.05 | 6.07 | 5.90 | 6.04 | 6.04 | 38,011 |
| 22 Jan 2024 | 6.03 | 6.12 | 5.97 | 6.05 | 6.05 | 47,201 |
| 19 Jan 2024 | 5.98 | 6.05 | 5.94 | 6.03 | 6.03 | 366,637 |
| 18 Jan 2024 | 6.14 | 6.17 | 5.95 | 5.98 | 5.98 | 15,859 |
| 17 Jan 2024 | 5.98 | 6.22 | 5.98 | 6.14 | 6.14 | 68,905 |
| 16 Jan 2024 | 6.15 | 6.24 | 6.07 | 6.10 | 6.10 | 39,571 |
| 15 Jan 2024 | 5.96 | 6.27 | 5.96 | 6.15 | 6.15 | 19,922 |
| 12 Jan 2024 | 6.19 | 6.29 | 6.13 | 6.20 | 6.20 | 105,198 |
| 11 Jan 2024 | 5.97 | 6.27 | 5.97 | 6.20 | 6.20 | 95,464 |
| 10 Jan 2024 | 5.95 | 6.05 | 5.82 | 6.05 | 6.05 | 34,372 |
| 09 Jan 2024 | 5.99 | 5.99 | 5.82 | 5.94 | 5.94 | 26,898 |
| 08 Jan 2024 | 6.17 | 6.17 | 5.89 | 5.89 | 5.89 | 11,516 |
| 05 Jan 2024 | 6.08 | 6.15 | 5.97 | 6.03 | 6.03 | 167,320 |
| 04 Jan 2024 | 6.17 | 6.17 | 5.98 | 6.06 | 6.06 | 10,580 |
| 03 Jan 2024 | 6.10 | 6.18 | 6.08 | 6.14 | 6.14 | 42,858 |
| 02 Jan 2024 | 6.20 | 6.28 | 6.12 | 6.20 | 6.20 | 36,043 |
| 29 Dec 2023 | 6.15 | 6.20 | 5.98 | 6.19 | 6.19 | 146,279 |
| 28 Dec 2023 | 5.99 | 6.19 | 5.79 | 6.16 | 6.16 | 89,201 |
| 27 Dec 2023 | 6.00 | 6.00 | 5.88 | 5.94 | 5.94 | 25,008 |
| 22 Dec 2023 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 34,398 |
| 21 Dec 2023 | 5.97 | 6.07 | 5.91 | 6.00 | 6.00 | 82,259 |
| 20 Dec 2023 | 6.07 | 6.21 | 6.00 | 6.11 | 6.11 | 290,756 |
| 19 Dec 2023 | 6.18 | 6.37 | 6.04 | 6.30 | 6.30 | 115,784 |
| 18 Dec 2023 | 6.20 | 6.20 | 6.00 | 6.17 | 6.17 | 204,221 |
| 15 Dec 2023 | 5.98 | 6.20 | 5.87 | 6.14 | 6.14 | 734,215 |
| 14 Dec 2023 | 6.00 | 6.00 | 5.86 | 5.92 | 5.92 | 113,355 |
| 13 Dec 2023 | 5.90 | 5.92 | 5.78 | 5.89 | 5.89 | 65,267 |
| 12 Dec 2023 | 5.79 | 5.90 | 5.59 | 5.90 | 5.90 | 119,613 |
| 11 Dec 2023 | 5.98 | 5.98 | 5.71 | 5.90 | 5.90 | 112,049 |
| 08 Dec 2023 | 6.00 | 6.00 | 5.90 | 5.98 | 5.98 | 152,215 |
| 07 Dec 2023 | 6.02 | 6.05 | 5.94 | 6.03 | 6.03 | 41,281 |
| 06 Dec 2023 | 6.01 | 6.20 | 5.91 | 5.99 | 5.99 | 71,881 |
| 05 Dec 2023 | 6.00 | 6.15 | 5.95 | 6.00 | 6.00 | 75,021 |
| 04 Dec 2023 | 6.00 | 6.28 | 6.00 | 6.22 | 6.22 | 225,705 |
| 01 Dec 2023 | 5.60 | 5.92 | 5.60 | 5.90 | 5.90 | 107,321 |
| 30 Nov 2023 | 5.51 | 5.67 | 5.24 | 5.60 | 5.60 | 194,773 |
| 29 Nov 2023 | 5.24 | 5.46 | 5.24 | 5.46 | 5.46 | 173,050 |
| 28 Nov 2023 | 4.85 | 5.35 | 4.85 | 5.24 | 5.24 | 224,163 |
| 27 Nov 2023 | 4.70 | 4.77 | 4.64 | 4.77 | 4.77 | 61,069 |
| 24 Nov 2023 | 4.75 | 4.76 | 4.55 | 4.64 | 4.64 | 132,902 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.