Gentrack Group Limited (ASX:GTK)
Australia · Delayed Price · Currency is AUD 8.53
-0.48 (-5.33%)
Dec 4, 2025, 3:56 PM AEST
Gentrack Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 6.60 | 6.70 | 6.34 | 6.34 | 6.34 | -3.65% | 72,010 |
| Nov 19, 2025 | 6.55 | 6.63 | 6.45 | 6.58 | 6.58 | -0.90% | 177,971 |
| Nov 18, 2025 | 6.70 | 6.75 | 6.51 | 6.64 | 6.64 | -1.19% | 288,055 |
| Nov 17, 2025 | 7.01 | 7.01 | 6.46 | 6.72 | 6.72 | -6.54% | 546,389 |
| Nov 14, 2025 | 7.38 | 7.38 | 7.00 | 7.19 | 7.19 | -2.71% | 383,130 |
| Nov 13, 2025 | 7.51 | 7.51 | 7.25 | 7.39 | 7.39 | -1.60% | 131,426 |
| Nov 12, 2025 | 7.67 | 7.67 | 7.49 | 7.51 | 7.51 | -2.09% | 40,459 |
| Nov 11, 2025 | 7.79 | 7.80 | 7.49 | 7.67 | 7.67 | -0.52% | 57,528 |
| Nov 10, 2025 | 7.46 | 7.76 | 7.45 | 7.71 | 7.71 | 3.35% | 56,091 |
| Nov 7, 2025 | 7.65 | 7.66 | 7.42 | 7.46 | 7.46 | -3.62% | 123,973 |
| Nov 6, 2025 | 7.68 | 7.74 | 7.54 | 7.74 | 7.74 | 0.26% | 113,950 |
| Nov 5, 2025 | 7.80 | 7.81 | 7.66 | 7.72 | 7.72 | -0.52% | 192,601 |
| Nov 4, 2025 | 7.92 | 7.92 | 7.72 | 7.76 | 7.76 | -2.14% | 151,349 |
| Nov 3, 2025 | 8.00 | 8.01 | 7.82 | 7.93 | 7.93 | -1.12% | 166,709 |
| Oct 31, 2025 | 8.04 | 8.13 | 7.92 | 8.02 | 8.02 | -0.37% | 397,271 |
| Oct 30, 2025 | 8.20 | 8.31 | 8.04 | 8.05 | 8.05 | -0.86% | 45,429 |
| Oct 29, 2025 | 8.05 | 8.12 | 7.99 | 8.12 | 8.12 | 0.62% | 91,774 |
| Oct 28, 2025 | 8.00 | 8.19 | 7.84 | 8.07 | 8.07 | 1.25% | 312,008 |
| Oct 27, 2025 | 7.89 | 8.05 | 7.77 | 7.97 | 7.97 | 1.01% | 398,917 |
| Oct 24, 2025 | 7.76 | 7.94 | 7.72 | 7.89 | 7.89 | 1.15% | 98,691 |
| Oct 23, 2025 | 7.88 | 7.88 | 7.66 | 7.80 | 7.80 | -1.64% | 185,267 |
| Oct 22, 2025 | 8.02 | 8.15 | 7.90 | 7.93 | 7.93 | -1.25% | 154,639 |
| Oct 21, 2025 | 8.25 | 8.25 | 8.02 | 8.03 | 8.03 | -2.67% | 41,151 |
| Oct 20, 2025 | 8.21 | 8.32 | 8.10 | 8.25 | 8.25 | 1.85% | 61,514 |
| Oct 17, 2025 | 8.24 | 8.24 | 7.94 | 8.10 | 8.10 | -1.70% | 85,626 |
| Oct 16, 2025 | 8.15 | 8.24 | 7.97 | 8.24 | 8.24 | 1.98% | 89,310 |
| Oct 15, 2025 | 7.94 | 8.13 | 7.94 | 8.08 | 8.08 | 0.62% | 66,122 |
| Oct 14, 2025 | 8.17 | 8.17 | 7.80 | 8.03 | 8.03 | 1.01% | 91,511 |
| Oct 13, 2025 | 8.44 | 8.44 | 7.91 | 7.95 | 7.95 | -5.92% | 121,916 |
| Oct 10, 2025 | 8.26 | 8.46 | 8.15 | 8.45 | 8.45 | 2.05% | 113,029 |
| Oct 9, 2025 | 8.11 | 8.37 | 8.11 | 8.28 | 8.28 | 2.10% | 110,362 |
| Oct 8, 2025 | 8.41 | 8.41 | 8.04 | 8.11 | 8.11 | -3.68% | 133,780 |
| Oct 7, 2025 | 8.51 | 8.57 | 8.33 | 8.42 | 8.42 | -1.06% | 85,934 |
| Oct 6, 2025 | 8.54 | 8.58 | 8.38 | 8.51 | 8.51 | -0.35% | 62,739 |
| Oct 3, 2025 | 8.50 | 8.56 | 8.38 | 8.54 | 8.54 | 0.35% | 350,712 |
| Oct 2, 2025 | 8.77 | 8.87 | 8.51 | 8.51 | 8.51 | -2.96% | 142,091 |
| Oct 1, 2025 | 8.87 | 8.92 | 8.56 | 8.77 | 8.77 | -1.13% | 172,097 |
| Sep 30, 2025 | 8.90 | 8.95 | 8.61 | 8.87 | 8.87 | 0.23% | 233,964 |
| Sep 29, 2025 | 8.95 | 8.95 | 8.67 | 8.85 | 8.85 | 1.26% | 214,468 |
| Sep 26, 2025 | 9.13 | 9.13 | 8.71 | 8.74 | 8.74 | -2.46% | 127,701 |
| Sep 25, 2025 | 9.15 | 9.26 | 8.93 | 8.96 | 8.96 | -1.86% | 73,225 |