Gentrack Group Limited (ASX:GTK)
Australia · Delayed Price · Currency is AUD 5.50
+0.12 (2.23%)
Apr 8, 2026, 11:39 AM AEST
ASX:GTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 5.38 | 5.53 | 5.21 | 5.38 | 5.38 | - | 76,564 |
| Apr 2, 2026 | 5.68 | 5.68 | 5.31 | 5.38 | 5.38 | -5.78% | 89,701 |
| Apr 1, 2026 | 5.78 | 5.93 | 5.63 | 5.71 | 5.71 | 0.88% | 76,782 |
| Mar 31, 2026 | 5.48 | 5.87 | 5.41 | 5.66 | 5.66 | 2.54% | 86,020 |
| Mar 30, 2026 | 5.59 | 5.78 | 5.32 | 5.52 | 5.52 | -1.25% | 134,788 |
| Mar 27, 2026 | 5.76 | 5.76 | 5.55 | 5.59 | 5.59 | -2.95% | 51,833 |
| Mar 26, 2026 | 6.03 | 6.03 | 5.76 | 5.76 | 5.76 | -2.37% | 30,480 |
| Mar 25, 2026 | 5.67 | 5.97 | 5.61 | 5.90 | 5.90 | 4.06% | 46,523 |
| Mar 24, 2026 | 5.89 | 5.94 | 5.65 | 5.67 | 5.67 | -3.57% | 65,818 |
| Mar 23, 2026 | 5.83 | 5.97 | 5.51 | 5.88 | 5.88 | 3.70% | 1,183,761 |
| Mar 20, 2026 | 5.96 | 6.30 | 5.67 | 5.67 | 5.67 | -5.03% | 525,897 |
| Mar 19, 2026 | 6.17 | 6.17 | 5.81 | 5.97 | 5.97 | -3.40% | 196,155 |
| Mar 18, 2026 | 6.27 | 6.33 | 6.12 | 6.18 | 6.18 | -2.52% | 67,862 |
| Mar 17, 2026 | 6.50 | 6.50 | 6.21 | 6.34 | 6.34 | 0.48% | 75,021 |
| Mar 16, 2026 | 6.55 | 6.55 | 6.12 | 6.31 | 6.31 | -2.02% | 106,166 |
| Mar 13, 2026 | 6.64 | 6.64 | 6.20 | 6.44 | 6.44 | -0.92% | 112,243 |
| Mar 12, 2026 | 6.48 | 6.55 | 6.25 | 6.50 | 6.50 | 0.15% | 113,421 |
| Mar 11, 2026 | 6.71 | 6.71 | 6.46 | 6.49 | 6.49 | -2.11% | 64,532 |
| Mar 10, 2026 | 6.75 | 6.80 | 6.48 | 6.63 | 6.63 | 2.31% | 106,460 |
| Mar 9, 2026 | 6.72 | 6.75 | 6.44 | 6.48 | 6.48 | -4.71% | 64,193 |
| Mar 6, 2026 | 6.75 | 6.91 | 6.55 | 6.80 | 6.80 | 0.74% | 81,675 |
| Mar 5, 2026 | 6.63 | 6.77 | 6.54 | 6.75 | 6.75 | 3.53% | 37,091 |
| Mar 4, 2026 | 6.74 | 6.74 | 6.38 | 6.52 | 6.52 | -1.51% | 39,433 |
| Mar 3, 2026 | 6.66 | 6.75 | 6.56 | 6.62 | 6.62 | -1.49% | 62,461 |
| Mar 2, 2026 | 6.89 | 6.94 | 6.65 | 6.72 | 6.72 | -3.72% | 69,512 |
| Feb 27, 2026 | 6.92 | 7.08 | 6.82 | 6.98 | 6.98 | 1.16% | 136,953 |
| Feb 26, 2026 | 6.76 | 6.93 | 6.52 | 6.90 | 6.90 | 4.55% | 113,823 |
| Feb 25, 2026 | 6.30 | 6.60 | 6.26 | 6.60 | 6.60 | 6.97% | 126,937 |
| Feb 24, 2026 | 6.11 | 6.29 | 6.08 | 6.17 | 6.17 | -2.53% | 164,311 |
| Feb 23, 2026 | 6.20 | 6.33 | 6.05 | 6.33 | 6.33 | 2.10% | 177,941 |
| Feb 20, 2026 | 6.44 | 6.44 | 6.20 | 6.20 | 6.20 | -3.73% | 90,246 |
| Feb 19, 2026 | 6.46 | 6.46 | 6.24 | 6.44 | 6.44 | 0.31% | 47,446 |
| Feb 18, 2026 | 6.04 | 6.45 | 6.01 | 6.42 | 6.42 | 6.29% | 151,503 |
| Feb 17, 2026 | 5.88 | 6.05 | 5.82 | 6.04 | 6.04 | 1.85% | 118,606 |
| Feb 16, 2026 | 5.92 | 6.01 | 5.85 | 5.93 | 5.93 | 2.24% | 51,508 |
| Feb 13, 2026 | 5.91 | 5.95 | 5.73 | 5.80 | 5.80 | -3.33% | 212,160 |
| Feb 12, 2026 | 6.20 | 6.20 | 5.93 | 6.00 | 6.00 | -3.85% | 276,265 |
| Feb 11, 2026 | 6.22 | 6.31 | 6.03 | 6.24 | 6.24 | 0.65% | 656,549 |
| Feb 10, 2026 | 6.15 | 6.37 | 6.06 | 6.20 | 6.20 | 2.48% | 398,974 |
| Feb 9, 2026 | 6.10 | 6.22 | 6.04 | 6.05 | 6.05 | 0.83% | 287,001 |
| Feb 6, 2026 | 6.03 | 6.03 | 5.81 | 6.00 | 6.00 | -0.66% | 222,879 |
| Feb 5, 2026 | 5.99 | 6.24 | 5.96 | 6.04 | 6.04 | 0.17% | 145,682 |
| 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 |