Gentrack Group Limited (ASX:GTK)
Australia · Delayed Price · Currency is AUD 3.170
-0.130 (-3.94%)
Aug 7, 2026, 4:10 PM AEST
ASX:GTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.32 | 3.32 | 3.16 | 3.18 | - | -3.64% | 82,683 |
| Aug 6, 2026 | 3.32 | 3.32 | 3.24 | 3.30 | 3.30 | -0.60% | 154,556 |
| Aug 5, 2026 | 3.24 | 3.35 | 3.19 | 3.32 | 3.32 | 3.75% | 148,030 |
| Aug 4, 2026 | 3.11 | 3.25 | 3.09 | 3.20 | 3.20 | 3.90% | 165,673 |
| Aug 3, 2026 | 3.07 | 3.11 | 3.03 | 3.08 | 3.08 | 0.98% | 119,643 |
| Jul 31, 2026 | 3.00 | 3.08 | 2.99 | 3.05 | 3.05 | 1.67% | 223,165 |
| Jul 30, 2026 | 3.01 | 3.08 | 2.92 | 3.00 | 3.00 | -0.33% | 186,164 |
| Jul 29, 2026 | 2.94 | 3.03 | 2.88 | 3.01 | 3.01 | 1.35% | 233,407 |
| Jul 28, 2026 | 3.02 | 3.03 | 2.94 | 2.97 | 2.97 | -0.67% | 118,275 |
| Jul 27, 2026 | 3.01 | 3.03 | 2.99 | 2.99 | 2.99 | 0.34% | 214,761 |
| Jul 24, 2026 | 2.88 | 3.02 | 2.88 | 2.98 | 2.98 | 2.76% | 220,412 |
| Jul 23, 2026 | 3.05 | 3.08 | 2.86 | 2.90 | 2.90 | -5.84% | 1,516,294 |
| Jul 22, 2026 | 3.18 | 3.18 | 3.05 | 3.08 | 3.08 | -1.91% | 272,463 |
| Jul 21, 2026 | 3.09 | 3.18 | 3.08 | 3.14 | 3.14 | 1.95% | 236,610 |
| Jul 20, 2026 | 3.10 | 3.11 | 3.06 | 3.08 | 3.08 | -0.65% | 145,424 |
| Jul 17, 2026 | 3.19 | 3.19 | 3.04 | 3.10 | 3.10 | -2.52% | 436,257 |
| Jul 16, 2026 | 3.06 | 3.19 | 3.05 | 3.18 | 3.18 | 3.92% | 972,809 |
| Jul 15, 2026 | 3.10 | 3.10 | 3.05 | 3.06 | 3.06 | -0.65% | 183,680 |
| Jul 14, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 0.98% | 145,375 |
| Jul 13, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | - | 85,970 |
| Jul 10, 2026 | 3.05 | 3.15 | 3.04 | 3.05 | 3.05 | 0.66% | 152,643 |
| Jul 9, 2026 | 2.92 | 3.08 | 2.92 | 3.03 | 3.03 | 2.71% | 418,866 |
| Jul 8, 2026 | 3.11 | 3.11 | 2.92 | 2.95 | 2.95 | -4.22% | 567,217 |
| Jul 7, 2026 | 3.16 | 3.17 | 3.02 | 3.08 | 3.08 | -1.28% | 358,986 |
| Jul 6, 2026 | 3.20 | 3.20 | 3.08 | 3.12 | 3.12 | -1.58% | 173,636 |
| Jul 3, 2026 | 3.29 | 3.29 | 3.10 | 3.17 | 3.17 | - | 333,396 |
| Jul 2, 2026 | 3.14 | 3.29 | 3.14 | 3.17 | 3.17 | 1.28% | 511,005 |
| Jul 1, 2026 | 3.15 | 3.19 | 3.09 | 3.13 | 3.13 | -0.95% | 103,548 |
| Jun 30, 2026 | 3.15 | 3.24 | 3.12 | 3.16 | 3.16 | -0.94% | 249,891 |
| Jun 29, 2026 | 3.04 | 3.19 | 3.04 | 3.19 | 3.19 | 5.28% | 284,934 |
| Jun 26, 2026 | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -1.94% | 1,717,169 |
| Jun 25, 2026 | 3.15 | 3.15 | 3.03 | 3.09 | 3.09 | 1.98% | 238,062 |
| Jun 24, 2026 | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | 0.33% | 228,405 |
| Jun 23, 2026 | 3.03 | 3.09 | 3.01 | 3.02 | 3.02 | -0.33% | 467,506 |
| Jun 22, 2026 | 3.14 | 3.14 | 3.00 | 3.03 | 3.03 | -3.50% | 413,147 |
| Jun 19, 2026 | 3.25 | 3.25 | 3.07 | 3.14 | 3.14 | 1.29% | 358,820 |
| Jun 18, 2026 | 3.07 | 3.14 | 2.99 | 3.10 | 3.10 | 2.99% | 309,029 |
| Jun 17, 2026 | 3.02 | 3.09 | 3.00 | 3.01 | 3.01 | -0.66% | 561,944 |
| Jun 16, 2026 | 3.03 | 3.10 | 3.01 | 3.03 | 3.03 | -0.66% | 269,244 |
| Jun 15, 2026 | 3.04 | 3.10 | 3.01 | 3.05 | 3.05 | 0.99% | 337,541 |
| Jun 12, 2026 | 3.14 | 3.15 | 3.01 | 3.02 | 3.02 | -1.63% | 428,240 |
| Jun 11, 2026 | 3.08 | 3.16 | 3.02 | 3.07 | 3.07 | -1.29% | 553,410 |
| Jun 10, 2026 | 3.25 | 3.25 | 3.09 | 3.11 | 3.11 | -4.31% | 176,215 |
| Jun 9, 2026 | 3.31 | 3.32 | 3.17 | 3.25 | 3.25 | -1.52% | 139,234 |
| Jun 5, 2026 | 3.33 | 3.41 | 3.26 | 3.30 | 3.30 | -0.90% | 108,889 |
| Jun 4, 2026 | 3.36 | 3.48 | 3.29 | 3.33 | 3.33 | -0.89% | 737,104 |
| Jun 3, 2026 | 3.40 | 3.47 | 3.27 | 3.36 | 3.36 | -1.18% | 1,346,446 |
| Jun 2, 2026 | 3.03 | 3.40 | 3.03 | 3.40 | 3.40 | 12.21% | 642,212 |
| Jun 1, 2026 | 3.00 | 3.10 | 2.96 | 3.03 | 3.03 | 0.66% | 1,613,366 |
| May 29, 2026 | 3.05 | 3.10 | 3.01 | 3.01 | 3.01 | -1.31% | 607,416 |