Gentrack Group Limited (ASX:GTK)
Australia · Delayed Price · Currency is AUD 6.04
+0.01 (0.17%)
At close: Feb 5, 2026
Gentrack Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6.39 | 6.39 | 5.82 | 6.03 | 6.03 | -6.07% | 507,944 |
| Feb 3, 2026 | 6.37 | 6.45 | 6.28 | 6.42 | 6.42 | 0.31% | 131,346 |
| Feb 2, 2026 | 6.54 | 6.60 | 6.30 | 6.40 | 6.40 | -1.99% | 119,109 |
| Jan 30, 2026 | 6.70 | 6.72 | 6.47 | 6.53 | 6.53 | -2.54% | 235,416 |
| Jan 29, 2026 | 6.94 | 6.94 | 6.59 | 6.70 | 6.70 | -0.59% | 229,623 |
| Jan 28, 2026 | 6.82 | 6.88 | 6.63 | 6.74 | 6.74 | -0.88% | 162,363 |
| Jan 27, 2026 | 7.15 | 7.15 | 6.77 | 6.80 | 6.80 | -5.29% | 270,132 |
| Jan 23, 2026 | 8.26 | 8.26 | 6.91 | 7.18 | 7.18 | 4.21% | 314,364 |
| Jan 22, 2026 | 6.98 | 7.02 | 6.86 | 6.89 | 6.89 | -0.86% | 296,885 |
| Jan 21, 2026 | 6.97 | 7.01 | 6.80 | 6.95 | 6.95 | -0.71% | 124,347 |
| Jan 20, 2026 | 7.13 | 7.43 | 6.94 | 7.00 | 7.00 | -2.23% | 627,607 |
| Jan 19, 2026 | 7.37 | 7.45 | 7.06 | 7.16 | 7.16 | -3.24% | 226,645 |
| Jan 16, 2026 | 7.15 | 7.41 | 7.11 | 7.40 | 7.40 | 3.35% | 98,171 |
| Jan 15, 2026 | 7.35 | 7.36 | 7.05 | 7.16 | 7.16 | -1.92% | 60,387 |
| Jan 14, 2026 | 7.21 | 7.30 | 7.17 | 7.30 | 7.30 | 1.96% | 61,295 |
| Jan 13, 2026 | 7.41 | 7.41 | 7.16 | 7.16 | 7.16 | -3.24% | 47,248 |
| Jan 12, 2026 | 7.38 | 7.44 | 7.30 | 7.40 | 7.40 | 1.93% | 35,569 |
| Jan 9, 2026 | 7.38 | 7.45 | 7.16 | 7.26 | 7.26 | -2.16% | 134,680 |
| Jan 8, 2026 | 7.40 | 7.52 | 7.36 | 7.42 | 7.42 | -0.27% | 114,222 |
| Jan 7, 2026 | 7.50 | 7.62 | 7.41 | 7.44 | 7.44 | -0.80% | 54,041 |
| Jan 6, 2026 | 7.58 | 7.58 | 7.30 | 7.50 | 7.50 | 3.73% | 78,593 |
| Jan 5, 2026 | 7.40 | 7.63 | 7.22 | 7.23 | 7.23 | -2.30% | 77,975 |
| Jan 2, 2026 | 7.40 | 7.45 | 7.31 | 7.40 | 7.40 | 0.27% | 74,853 |
| Dec 31, 2025 | 7.38 | 7.52 | 7.27 | 7.38 | 7.38 | -0.54% | 91,543 |
| Dec 30, 2025 | 7.38 | 7.42 | 7.27 | 7.42 | 7.42 | -0.67% | 159,847 |
| Dec 29, 2025 | 7.36 | 7.56 | 7.30 | 7.47 | 7.47 | 1.63% | 513,677 |
| Dec 24, 2025 | 7.36 | 7.36 | 7.28 | 7.35 | 7.35 | - | 78,635 |
| Dec 23, 2025 | 7.42 | 7.42 | 7.26 | 7.35 | 7.35 | -0.68% | 167,713 |
| Dec 22, 2025 | 7.62 | 7.62 | 7.26 | 7.40 | 7.40 | 0.54% | 135,476 |
| Dec 19, 2025 | 7.50 | 7.62 | 7.32 | 7.36 | 7.36 | 0.14% | 336,688 |
| Dec 18, 2025 | 7.36 | 7.58 | 7.30 | 7.35 | 7.35 | -1.87% | 87,782 |
| Dec 17, 2025 | 7.95 | 7.95 | 7.47 | 7.49 | 7.49 | -2.73% | 115,592 |
| Dec 16, 2025 | 7.61 | 7.71 | 7.35 | 7.70 | 7.70 | - | 142,270 |
| Dec 15, 2025 | 7.75 | 7.90 | 7.62 | 7.70 | 7.70 | -2.28% | 158,185 |
| Dec 12, 2025 | 8.25 | 8.45 | 7.82 | 7.88 | 7.88 | -4.25% | 91,212 |
| Dec 11, 2025 | 8.30 | 8.36 | 8.11 | 8.23 | 8.23 | 1.23% | 101,088 |
| Dec 10, 2025 | 8.36 | 8.37 | 7.98 | 8.13 | 8.13 | -2.40% | 101,643 |
| Dec 9, 2025 | 8.36 | 8.54 | 8.22 | 8.33 | 8.33 | -0.24% | 85,189 |
| Dec 8, 2025 | 8.11 | 8.36 | 8.10 | 8.35 | 8.35 | 2.45% | 62,083 |
| Dec 5, 2025 | 8.54 | 8.58 | 8.11 | 8.15 | 8.15 | -4.12% | 72,406 |
| Dec 4, 2025 | 8.95 | 8.97 | 8.50 | 8.50 | 8.50 | -5.66% | 99,057 |
| Dec 3, 2025 | 8.93 | 9.06 | 8.73 | 9.01 | 9.01 | 0.90% | 154,234 |
| Dec 2, 2025 | 9.22 | 9.25 | 8.90 | 8.93 | 8.93 | -3.35% | 133,400 |
| Dec 1, 2025 | 9.64 | 9.92 | 9.23 | 9.24 | 9.24 | -4.15% | 363,866 |
| Nov 28, 2025 | 9.30 | 9.69 | 9.25 | 9.64 | 9.64 | 4.22% | 414,586 |
| Nov 27, 2025 | 9.20 | 9.31 | 8.77 | 9.25 | 9.25 | 0.11% | 331,045 |
| Nov 26, 2025 | 8.55 | 9.32 | 8.41 | 9.24 | 9.24 | 8.83% | 594,047 |
| Nov 25, 2025 | 8.01 | 8.60 | 8.01 | 8.49 | 8.49 | 6.52% | 948,547 |
| Nov 24, 2025 | 7.77 | 8.24 | 7.52 | 7.97 | 7.97 | 20.57% | 909,057 |
| Nov 21, 2025 | 6.34 | 6.90 | 6.34 | 6.61 | 6.61 | 4.26% | 518,314 |