Gentrack Group Limited (ASX:GTK)
Australia · Delayed Price · Currency is AUD 3.270
+0.080 (2.51%)
Oct 7, 2026, 4:10 PM AEST
ASX:GTK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.12 | 3.34 | 3.12 | 3.27 | 3.27 | 2.51% | 135,485 |
| Oct 6, 2026 | 2.93 | 3.19 | 2.93 | 3.19 | 3.19 | 9.25% | 786,278 |
| Oct 5, 2026 | 2.95 | 2.96 | 2.88 | 2.92 | 2.92 | -1.02% | 165,486 |
| Oct 2, 2026 | 2.92 | 3.03 | 2.92 | 2.95 | 2.95 | 1.03% | 303,464 |
| Oct 1, 2026 | 2.99 | 2.99 | 2.89 | 2.92 | 2.92 | -2.99% | 242,579 |
| Sep 30, 2026 | 3.15 | 3.15 | 2.97 | 3.01 | 3.01 | 0.33% | 132,549 |
| Sep 29, 2026 | 3.01 | 3.01 | 2.93 | 3.00 | 3.00 | - | 189,581 |
| Sep 28, 2026 | 3.00 | 3.08 | 2.96 | 3.00 | 3.00 | -1.32% | 148,346 |
| Sep 25, 2026 | 3.17 | 3.17 | 3.04 | 3.04 | 3.04 | -1.94% | 226,877 |
| Sep 24, 2026 | 3.10 | 3.15 | 3.03 | 3.10 | 3.10 | -2.52% | 375,233 |
| Sep 23, 2026 | 3.25 | 3.30 | 3.13 | 3.18 | 3.18 | -4.22% | 226,566 |
| Sep 22, 2026 | 3.48 | 3.52 | 3.32 | 3.32 | 3.32 | -2.35% | 275,858 |
| Sep 21, 2026 | 3.50 | 3.50 | 3.32 | 3.40 | 3.40 | 5.92% | 341,733 |
| Sep 18, 2026 | 3.30 | 3.37 | 3.21 | 3.21 | 3.21 | -4.46% | 5,542,084 |
| Sep 17, 2026 | 3.33 | 3.46 | 3.33 | 3.36 | 3.36 | -0.30% | 524,372 |
| Sep 16, 2026 | 3.40 | 3.50 | 3.33 | 3.37 | 3.37 | -0.30% | 473,162 |
| Sep 15, 2026 | 3.15 | 3.39 | 3.15 | 3.38 | 3.38 | 5.62% | 374,351 |
| Sep 14, 2026 | 3.12 | 3.24 | 3.12 | 3.20 | 3.20 | -1.23% | 243,166 |
| Sep 11, 2026 | 3.19 | 3.25 | 3.12 | 3.24 | 3.24 | 0.62% | 335,322 |
| Sep 10, 2026 | 3.27 | 3.30 | 3.17 | 3.22 | 3.22 | -2.72% | 405,909 |
| Sep 9, 2026 | 3.57 | 3.57 | 3.28 | 3.31 | 3.31 | -5.97% | 377,154 |
| Sep 8, 2026 | 3.56 | 3.63 | 3.50 | 3.52 | 3.52 | -4.35% | 361,018 |
| Sep 7, 2026 | 3.65 | 3.76 | 3.53 | 3.68 | 3.68 | 0.82% | 367,811 |
| Sep 4, 2026 | 3.60 | 3.71 | 3.60 | 3.65 | 3.65 | 1.39% | 623,551 |
| Sep 3, 2026 | 3.69 | 3.81 | 3.57 | 3.60 | 3.60 | -2.17% | 238,253 |
| Sep 2, 2026 | 3.90 | 3.90 | 3.63 | 3.68 | 3.68 | -5.15% | 805,975 |
| Sep 1, 2026 | 4.00 | 4.00 | 3.81 | 3.88 | 3.88 | -1.52% | 688,087 |
| Aug 31, 2026 | 3.85 | 3.97 | 3.85 | 3.94 | 3.94 | 3.14% | 567,333 |
| Aug 28, 2026 | 3.72 | 3.83 | 3.72 | 3.82 | 3.82 | 4.66% | 89,078 |
| Aug 27, 2026 | 3.63 | 3.70 | 3.61 | 3.65 | 3.65 | - | 249,749 |
| Aug 26, 2026 | 3.59 | 3.68 | 3.53 | 3.65 | 3.65 | 2.24% | 206,814 |
| Aug 25, 2026 | 3.49 | 3.63 | 3.48 | 3.57 | 3.57 | 3.18% | 88,006 |
| Aug 24, 2026 | 3.55 | 3.56 | 3.43 | 3.46 | 3.46 | -1.14% | 99,695 |
| Aug 21, 2026 | 3.60 | 3.60 | 3.38 | 3.50 | 3.50 | -1.41% | 227,022 |
| Aug 20, 2026 | 3.40 | 3.58 | 3.37 | 3.55 | 3.55 | 4.11% | 146,544 |
| Aug 19, 2026 | 3.24 | 3.43 | 3.24 | 3.41 | 3.41 | 4.28% | 440,081 |
| Aug 18, 2026 | 3.26 | 3.32 | 3.24 | 3.27 | 3.27 | -0.30% | 93,132 |
| Aug 17, 2026 | 3.23 | 3.37 | 3.23 | 3.28 | 3.28 | 1.55% | 291,149 |
| Aug 14, 2026 | 3.18 | 3.27 | 3.18 | 3.23 | 3.23 | 1.57% | 120,106 |
| Aug 13, 2026 | 3.23 | 3.24 | 3.15 | 3.18 | 3.18 | -0.63% | 140,849 |
| Aug 12, 2026 | 3.25 | 3.28 | 3.16 | 3.20 | 3.20 | -0.62% | 116,284 |
| Aug 11, 2026 | 3.15 | 3.25 | 3.15 | 3.22 | 3.22 | 0.31% | 159,007 |
| Aug 10, 2026 | 3.14 | 3.22 | 3.13 | 3.21 | 3.21 | 1.26% | 160,016 |
| Aug 7, 2026 | 3.32 | 3.32 | 3.16 | 3.17 | 3.17 | -3.94% | 92,207 |
| 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 |