Gentrack Group Limited (ASX:GTK)
Australia · Delayed Price · Currency is AUD 3.300
-0.030 (-0.90%)
Jun 5, 2026, 4:10 PM AEST
ASX:GTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 3.13 | 3.13 | 3.04 | 3.05 | 3.05 | -2.56% | 469,225 |
| May 27, 2026 | 3.15 | 3.16 | 3.07 | 3.13 | 3.13 | -0.95% | 435,099 |
| May 26, 2026 | 3.15 | 3.21 | 3.10 | 3.16 | 3.16 | 0.32% | 553,325 |
| May 25, 2026 | 3.27 | 3.27 | 3.14 | 3.15 | 3.15 | -0.94% | 240,703 |
| May 22, 2026 | 3.27 | 3.28 | 3.16 | 3.18 | 3.18 | -2.75% | 178,423 |
| May 21, 2026 | 3.35 | 3.36 | 3.22 | 3.27 | 3.27 | -0.91% | 195,762 |
| May 20, 2026 | 3.59 | 3.66 | 3.24 | 3.30 | 3.30 | -4.35% | 490,365 |
| May 19, 2026 | 3.32 | 3.63 | 3.24 | 3.45 | 3.45 | 3.92% | 293,393 |
| May 18, 2026 | 3.64 | 3.64 | 3.24 | 3.32 | 3.32 | -4.87% | 443,022 |
| May 15, 2026 | 3.35 | 3.49 | 3.26 | 3.49 | 3.49 | 7.06% | 262,847 |
| May 14, 2026 | 3.26 | 3.35 | 3.23 | 3.26 | 3.26 | -2.40% | 417,073 |
| May 13, 2026 | 3.39 | 3.45 | 3.24 | 3.34 | 3.34 | -1.47% | 390,357 |
| May 12, 2026 | 3.32 | 3.43 | 3.23 | 3.39 | 3.39 | 3.04% | 401,718 |
| May 11, 2026 | 3.46 | 3.46 | 3.25 | 3.29 | 3.29 | -4.64% | 731,434 |
| May 8, 2026 | 3.11 | 3.53 | 3.08 | 3.45 | 3.45 | 9.18% | 1,015,824 |
| May 7, 2026 | 3.20 | 3.38 | 3.13 | 3.16 | 3.16 | 2.60% | 1,461,963 |
| May 6, 2026 | 2.94 | 3.08 | 2.88 | 3.08 | 3.08 | 3.01% | 2,424,151 |
| May 5, 2026 | 3.70 | 3.81 | 2.97 | 2.99 | 2.99 | -38.48% | 3,186,898 |
| May 4, 2026 | 4.90 | 4.98 | 4.81 | 4.86 | 4.86 | 1.67% | 86,116 |
| May 1, 2026 | 4.90 | 4.98 | 4.78 | 4.78 | 4.78 | -2.45% | 115,260 |
| Apr 30, 2026 | 4.83 | 4.95 | 4.79 | 4.90 | 4.90 | 2.30% | 193,682 |
| Apr 29, 2026 | 4.90 | 4.90 | 4.71 | 4.79 | 4.79 | -2.24% | 118,811 |
| Apr 28, 2026 | 4.62 | 4.91 | 4.55 | 4.90 | 4.90 | 4.70% | 214,725 |
| 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% | 78,537 |
| 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 |