Gentrack Group Limited (ASX:GTK)
Australia flag Australia · Delayed Price · Currency is AUD
8.98
+0.01 (0.11%)
Sep 4, 2025, 4:10 PM AEST

Gentrack Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20259.079.088.848.958.95-0.22%93,072
Sep 3, 20259.009.128.888.978.97-0.77%167,352
Sep 2, 20259.219.218.919.049.04-1.09%182,617
Sep 1, 20259.169.218.909.149.14-0.33%303,188
Aug 29, 20259.419.619.169.179.17-2.65%475,963
Aug 28, 20259.219.509.199.429.422.61%191,972
Aug 27, 20259.159.279.069.189.180.66%62,959
Aug 26, 20259.179.229.009.129.12-0.55%274,612
Aug 25, 20259.529.599.179.179.17-2.24%822,568
Aug 22, 20259.599.599.219.389.381.63%112,742
Aug 21, 20259.159.339.159.239.230.87%43,603
Aug 20, 20259.419.419.139.159.15-0.65%128,471
Aug 19, 20259.229.309.099.219.211.21%89,466
Aug 18, 20259.169.248.969.109.101.00%98,503
Aug 15, 20258.949.038.799.019.013.33%115,247
Aug 14, 20258.638.808.578.728.720.81%394,737
Aug 13, 20258.728.728.518.658.65-1.03%326,470
Aug 12, 20259.059.158.558.748.74-3.10%298,261
Aug 11, 20259.079.178.939.029.02-0.99%152,034
Aug 8, 20259.259.268.829.119.11-2.04%251,600
Aug 7, 20259.159.409.069.309.301.75%339,663
Aug 6, 20258.999.318.819.149.141.90%225,165
Aug 5, 20259.209.208.878.978.97-1.64%418,168
Aug 4, 20259.389.389.109.129.12-4.60%164,894
Aug 1, 20259.709.759.509.569.56-1.95%240,040
Jul 31, 20259.859.949.679.759.75-1.91%280,054
Jul 30, 20259.909.949.759.949.940.61%192,716
Jul 29, 20259.909.909.689.889.88-0.90%287,321
Jul 28, 20259.729.999.709.979.972.57%149,881
Jul 25, 20259.639.809.109.729.72-4.05%871,704
Jul 24, 202510.2810.3310.0810.1310.13-1.65%94,293
Jul 23, 202510.2910.449.9610.3010.30-148,859
Jul 22, 202510.7710.7710.2610.3010.30-4.36%1,483,474
Jul 21, 202510.8310.9510.6810.7710.77-0.92%61,188
Jul 18, 202511.2311.2310.8210.8710.870.65%221,803
Jul 17, 202510.6610.9510.5810.8010.801.03%517,976
Jul 16, 202510.6810.8510.6410.6910.69-1.66%88,966
Jul 15, 202510.9511.0310.7210.8710.87-0.82%417,362
Jul 14, 202511.2811.2810.8010.9610.96-2.84%175,532
Jul 11, 202512.0312.0411.1711.2811.28-5.76%111,160
Jul 10, 202511.6512.0811.6511.9711.972.13%186,490
Jul 9, 202511.6211.8011.5211.7211.720.86%164,651
Jul 8, 202511.3111.6911.1911.6211.622.74%87,162
Jul 7, 202511.6211.6311.3111.3111.31-2.67%37,825
Jul 4, 202511.4511.7811.3411.6211.621.22%146,288
Jul 3, 202511.3611.6211.1911.4811.480.61%154,991
Jul 2, 202511.5011.7411.2211.4111.41-0.95%164,246
Jul 1, 202511.4811.6311.4411.5211.52-0.09%476,185
Jun 30, 202511.5111.5511.4211.5311.530.61%53,475
Jun 27, 202511.3111.6511.2711.4611.461.42%61,800