Gentrack Group Limited (ASX:GTK)
Australia · Delayed Price · Currency is AUD 4.900
+0.220 (4.70%)
Apr 28, 2026, 4:10 PM AEST
ASX:GTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.62 | 4.91 | 4.55 | 4.88 | - | 4.27% | 72,275 |
| Apr 27, 2026 | 4.71 | 4.79 | 4.66 | 4.68 | 4.68 | -1.68% | 56,273 |
| Apr 24, 2026 | 4.88 | 4.93 | 4.73 | 4.76 | 4.76 | -3.05% | 185,707 |
| Apr 23, 2026 | 4.98 | 4.99 | 4.83 | 4.91 | 4.91 | -1.41% | 249,805 |
| Apr 22, 2026 | 5.06 | 5.06 | 4.92 | 4.98 | 4.98 | -1.58% | 124,127 |
| Apr 21, 2026 | 5.04 | 5.15 | 4.98 | 5.06 | 5.06 | 2.85% | 182,833 |
| Apr 20, 2026 | 4.92 | 5.07 | 4.85 | 4.92 | 4.92 | 0.61% | 451,758 |
| Apr 17, 2026 | 4.94 | 4.94 | 4.83 | 4.89 | 4.89 | -2.20% | 381,773 |
| Apr 16, 2026 | 5.04 | 5.15 | 4.93 | 5.00 | 5.00 | -0.79% | 207,059 |
| Apr 15, 2026 | 5.16 | 5.24 | 5.04 | 5.04 | 5.04 | -2.14% | 65,774 |
| Apr 14, 2026 | 5.22 | 5.23 | 5.07 | 5.15 | 5.15 | -0.39% | 89,215 |
| Apr 13, 2026 | 5.12 | 5.28 | 5.04 | 5.17 | 5.17 | 0.98% | 159,072 |
| Apr 10, 2026 | 5.30 | 5.31 | 5.11 | 5.12 | 5.12 | -3.40% | 111,845 |
| Apr 9, 2026 | 5.50 | 5.50 | 5.21 | 5.30 | 5.30 | -4.50% | 114,363 |
| Apr 8, 2026 | 5.44 | 5.70 | 5.42 | 5.55 | 5.55 | 3.16% | 173,915 |
| 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 |