Gentrack Group Limited (GTK.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:58PM AEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 9.43 | 9.60 | 9.36 | 9.49 | 9.49 | 9,368 |
| 27 June 2024 | 9.41 | 9.41 | 9.32 | 9.34 | 9.34 | 8,540 |
| 26 June 2024 | 9.40 | 9.53 | 9.34 | 9.44 | 9.44 | 13,893 |
| 25 June 2024 | 9.34 | 9.40 | 9.30 | 9.40 | 9.40 | 6,602 |
| 24 June 2024 | 9.53 | 9.55 | 9.25 | 9.39 | 9.39 | 11,016 |
| 21 June 2024 | 9.37 | 9.53 | 9.23 | 9.49 | 9.49 | 1,181,882 |
| 20 June 2024 | 9.32 | 9.50 | 9.32 | 9.33 | 9.33 | 54,350 |
| 19 June 2024 | 9.35 | 9.39 | 9.24 | 9.27 | 9.27 | 11,639 |
| 18 June 2024 | 9.20 | 9.28 | 9.17 | 9.27 | 9.27 | 9,142 |
| 17 June 2024 | 9.13 | 9.21 | 9.05 | 9.05 | 9.05 | 9,468 |
| 14 June 2024 | 9.39 | 9.39 | 9.11 | 9.15 | 9.15 | 66,988 |
| 13 June 2024 | 9.11 | 9.29 | 9.11 | 9.27 | 9.27 | 39,226 |
| 12 June 2024 | 9.10 | 9.13 | 9.01 | 9.05 | 9.05 | 13,789 |
| 11 June 2024 | 8.94 | 9.05 | 8.87 | 9.00 | 9.00 | 90,745 |
| 07 June 2024 | 9.03 | 9.03 | 8.89 | 8.91 | 8.91 | 17,964 |
| 06 June 2024 | 9.15 | 9.18 | 8.97 | 8.98 | 8.98 | 120,102 |
| 05 June 2024 | 8.93 | 8.94 | 8.85 | 8.90 | 8.90 | 54,560 |
| 04 June 2024 | 8.93 | 9.02 | 8.86 | 8.94 | 8.94 | 5,606 |
| 03 June 2024 | 8.85 | 8.91 | 8.59 | 8.82 | 8.82 | 16,728 |
| 31 May 2024 | 9.04 | 9.04 | 8.82 | 8.90 | 8.90 | 17,999 |
| 30 May 2024 | 9.03 | 9.08 | 8.94 | 8.99 | 8.99 | 10,355 |
| 29 May 2024 | 9.21 | 9.21 | 9.03 | 9.10 | 9.10 | 5,997 |
| 28 May 2024 | 9.19 | 9.24 | 9.01 | 9.13 | 9.13 | 849,568 |
| 27 May 2024 | 8.97 | 9.19 | 8.97 | 9.05 | 9.05 | 27,123 |
| 24 May 2024 | 8.91 | 9.06 | 8.91 | 8.99 | 8.99 | 206,071 |
| 23 May 2024 | 8.80 | 9.14 | 8.80 | 9.00 | 9.00 | 22,028 |
| 22 May 2024 | 8.64 | 8.67 | 8.53 | 8.61 | 8.61 | 12,138 |
| 21 May 2024 | 8.77 | 8.80 | 8.59 | 8.70 | 8.70 | 14,426 |
| 20 May 2024 | 8.67 | 8.78 | 8.50 | 8.63 | 8.63 | 11,659 |
| 17 May 2024 | 7.19 | 7.25 | 6.96 | 7.20 | 7.20 | 134,831 |
| 16 May 2024 | 7.31 | 7.40 | 7.27 | 7.28 | 7.28 | 209,957 |
| 15 May 2024 | 7.38 | 7.38 | 7.20 | 7.28 | 7.28 | 19,347 |
| 14 May 2024 | 7.30 | 7.38 | 7.29 | 7.34 | 7.34 | 7,570 |
| 13 May 2024 | 7.51 | 7.56 | 7.36 | 7.43 | 7.43 | 12,414 |
| 10 May 2024 | 7.39 | 7.50 | 7.34 | 7.49 | 7.49 | 3,681 |
| 09 May 2024 | 7.47 | 7.61 | 7.42 | 7.50 | 7.50 | 14,493 |
| 08 May 2024 | 7.59 | 7.72 | 7.51 | 7.65 | 7.65 | 8,714 |
| 07 May 2024 | 7.60 | 7.66 | 7.40 | 7.55 | 7.55 | 12,726 |
| 06 May 2024 | 7.54 | 7.55 | 7.37 | 7.50 | 7.50 | 43,870 |
| 03 May 2024 | 7.30 | 7.49 | 7.30 | 7.45 | 7.45 | 4,312 |
| 02 May 2024 | 7.25 | 7.40 | 7.25 | 7.34 | 7.34 | 3,156 |
| 01 May 2024 | 7.35 | 7.46 | 7.27 | 7.33 | 7.33 | 6,045 |
| 30 Apr 2024 | 7.33 | 7.55 | 7.33 | 7.49 | 7.49 | 12,186 |
| 29 Apr 2024 | 7.45 | 7.55 | 7.32 | 7.55 | 7.55 | 13,330 |
| 26 Apr 2024 | 7.48 | 7.48 | 7.28 | 7.43 | 7.43 | 9,857 |
| 24 Apr 2024 | 7.42 | 7.53 | 7.35 | 7.53 | 7.53 | 3,672 |
| 23 Apr 2024 | 7.23 | 7.50 | 7.20 | 7.50 | 7.50 | 7,457 |
| 22 Apr 2024 | 7.48 | 7.53 | 7.32 | 7.40 | 7.40 | 2,755 |
| 19 Apr 2024 | 7.47 | 7.50 | 7.23 | 7.41 | 7.41 | 44,393 |
| 18 Apr 2024 | 7.52 | 7.52 | 7.43 | 7.48 | 7.48 | 51,173 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7.52 | 7.64 | 7.49 | 7.64 | 7.64 | 4,420 |
| 15 Apr 2024 | 7.53 | 7.60 | 7.49 | 7.49 | 7.49 | 5,054 |
| 12 Apr 2024 | 7.74 | 7.74 | 7.67 | 7.69 | 7.69 | 3,900 |
| 11 Apr 2024 | 7.59 | 7.72 | 7.54 | 7.58 | 7.58 | 8,161 |
| 10 Apr 2024 | 7.65 | 7.75 | 7.62 | 7.75 | 7.75 | 56,883 |
| 09 Apr 2024 | 7.71 | 7.76 | 7.62 | 7.62 | 7.62 | 6,556 |
| 08 Apr 2024 | 7.51 | 7.75 | 7.48 | 7.75 | 7.75 | 8,041 |
| 05 Apr 2024 | 7.61 | 7.61 | 7.50 | 7.59 | 7.59 | 4,305 |
| 04 Apr 2024 | 7.59 | 7.76 | 7.57 | 7.65 | 7.65 | 52,262 |
| 03 Apr 2024 | 7.79 | 7.79 | 7.60 | 7.66 | 7.66 | 13,614 |
| 02 Apr 2024 | 7.95 | 7.95 | 7.82 | 7.88 | 7.88 | 4,790 |
| 28 Mar 2024 | 7.82 | 8.00 | 7.77 | 7.98 | 7.98 | 8,363 |
| 27 Mar 2024 | 7.75 | 7.84 | 7.66 | 7.80 | 7.80 | 9,489 |
| 26 Mar 2024 | 7.48 | 7.69 | 7.48 | 7.67 | 7.67 | 12,597 |
| 25 Mar 2024 | 7.13 | 7.63 | 7.04 | 7.51 | 7.51 | 10,203 |
| 22 Mar 2024 | 7.55 | 7.58 | 7.42 | 7.57 | 7.57 | 8,955 |
| 21 Mar 2024 | 7.55 | 7.70 | 7.55 | 7.62 | 7.62 | 30,265 |
| 20 Mar 2024 | 7.46 | 7.50 | 7.39 | 7.45 | 7.45 | 5,389 |
| 19 Mar 2024 | 7.53 | 7.59 | 7.42 | 7.47 | 7.47 | 9,767 |
| 18 Mar 2024 | 7.50 | 7.66 | 7.47 | 7.55 | 7.55 | 6,488 |
| 15 Mar 2024 | 7.27 | 7.48 | 7.27 | 7.46 | 7.46 | 169,949 |
| 14 Mar 2024 | 7.24 | 7.38 | 7.13 | 7.35 | 7.35 | 10,601 |
| 13 Mar 2024 | 7.16 | 7.25 | 7.13 | 7.23 | 7.23 | 3,176 |
| 12 Mar 2024 | 7.39 | 7.39 | 7.15 | 7.21 | 7.21 | 6,561 |
| 11 Mar 2024 | 7.37 | 7.37 | 7.17 | 7.26 | 7.26 | 14,312 |
| 08 Mar 2024 | 7.33 | 7.46 | 7.32 | 7.39 | 7.39 | 10,549 |
| 07 Mar 2024 | 7.34 | 7.39 | 7.27 | 7.35 | 7.35 | 9,773 |
| 06 Mar 2024 | 7.20 | 7.33 | 7.20 | 7.32 | 7.32 | 5,248 |
| 05 Mar 2024 | 7.19 | 7.33 | 7.12 | 7.33 | 7.33 | 158,608 |
| 04 Mar 2024 | 7.27 | 7.30 | 7.15 | 7.22 | 7.22 | 45,029 |
| 01 Mar 2024 | 7.39 | 7.40 | 7.15 | 7.16 | 7.16 | 11,381 |
| 29 Feb 2024 | 7.38 | 7.49 | 7.20 | 7.42 | 7.42 | 12,629 |
| 28 Feb 2024 | 7.39 | 7.41 | 7.24 | 7.36 | 7.36 | 10,561 |
| 27 Feb 2024 | 7.46 | 7.54 | 7.45 | 7.50 | 7.50 | 11,542 |
| 26 Feb 2024 | 7.48 | 7.55 | 7.41 | 7.47 | 7.47 | 84,684 |
| 23 Feb 2024 | 7.59 | 7.59 | 7.38 | 7.44 | 7.44 | 1,282,294 |
| 22 Feb 2024 | 7.20 | 7.49 | 7.10 | 7.47 | 7.47 | 52,550 |
| 21 Feb 2024 | 7.18 | 7.31 | 7.13 | 7.18 | 7.18 | 207,621 |
| 20 Feb 2024 | 6.96 | 7.20 | 6.89 | 7.16 | 7.16 | 618,855 |
| 19 Feb 2024 | 7.03 | 7.13 | 6.99 | 7.10 | 7.10 | 47,735 |
| 16 Feb 2024 | 6.99 | 7.05 | 6.95 | 7.02 | 7.02 | 7,645 |
| 15 Feb 2024 | 6.94 | 7.09 | 6.87 | 6.98 | 6.98 | 18,927 |
| 14 Feb 2024 | 6.64 | 6.89 | 6.64 | 6.86 | 6.86 | 5,507 |
| 13 Feb 2024 | 6.77 | 6.93 | 6.76 | 6.87 | 6.87 | 5,081 |
| 12 Feb 2024 | 6.88 | 6.90 | 6.74 | 6.79 | 6.79 | 7,646 |
| 09 Feb 2024 | 6.69 | 6.86 | 6.69 | 6.83 | 6.83 | 608,988 |
| 08 Feb 2024 | 6.60 | 6.66 | 6.58 | 6.65 | 6.65 | 9,698 |
| 07 Feb 2024 | 6.53 | 6.65 | 6.51 | 6.62 | 6.62 | 8,806 |
| 06 Feb 2024 | 6.55 | 6.63 | 6.45 | 6.51 | 6.51 | 6,795 |
| *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.