Gentrack Group Limited (ASX:GTK)
Australia
· Delayed Price · Currency is AUD 8.74
-0.22 (-2.46%)
Sep 26, 2025, 4:10 PM AEST
Gentrack Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.13 | 9.13 | 8.71 | 8.74 | 8.74 | -2.46% | 127,701 |
| Sep 25, 2025 | 9.15 | 9.26 | 8.93 | 8.96 | 8.96 | -1.86% | 73,225 |
| Sep 24, 2025 | 9.21 | 9.27 | 9.10 | 9.13 | 9.13 | -1.19% | 111,477 |
| Sep 23, 2025 | 9.41 | 9.43 | 9.09 | 9.24 | 9.24 | -1.81% | 400,755 |
| Sep 22, 2025 | 9.32 | 9.46 | 9.09 | 9.41 | 9.41 | 1.51% | 109,258 |
| Sep 19, 2025 | 9.45 | 9.51 | 9.15 | 9.27 | 9.27 | -1.70% | 4,336,187 |
| Sep 18, 2025 | 9.30 | 9.44 | 9.12 | 9.43 | 9.43 | 1.62% | 291,737 |
| Sep 17, 2025 | 9.20 | 9.40 | 9.10 | 9.28 | 9.28 | 0.76% | 162,406 |
| Sep 16, 2025 | 9.32 | 9.38 | 9.21 | 9.21 | 9.21 | -0.32% | 247,430 |
| Sep 15, 2025 | 9.28 | 9.38 | 9.03 | 9.24 | 9.24 | 0.87% | 68,456 |
| Sep 12, 2025 | 9.07 | 9.40 | 9.00 | 9.16 | 9.16 | 0.99% | 129,295 |
| Sep 11, 2025 | 9.15 | 9.19 | 8.97 | 9.07 | 9.07 | -0.87% | 105,920 |
| Sep 10, 2025 | 9.20 | 9.31 | 9.02 | 9.15 | 9.15 | -0.54% | 183,814 |
| Sep 9, 2025 | 9.34 | 9.36 | 9.20 | 9.20 | 9.20 | -1.50% | 79,781 |
| Sep 8, 2025 | 8.95 | 9.42 | 8.95 | 9.34 | 9.34 | 3.89% | 133,153 |
| Sep 5, 2025 | 8.99 | 9.11 | 8.97 | 8.99 | 8.99 | 0.11% | 132,609 |
| Sep 4, 2025 | 9.07 | 9.08 | 8.84 | 8.98 | 8.98 | 0.11% | 155,535 |
| Sep 3, 2025 | 9.00 | 9.12 | 8.88 | 8.97 | 8.97 | -0.77% | 167,352 |
| Sep 2, 2025 | 9.21 | 9.21 | 8.91 | 9.04 | 9.04 | -1.09% | 182,617 |
| Sep 1, 2025 | 9.16 | 9.21 | 8.90 | 9.14 | 9.14 | -0.33% | 303,188 |
| Aug 29, 2025 | 9.41 | 9.61 | 9.16 | 9.17 | 9.17 | -2.65% | 475,963 |
| Aug 28, 2025 | 9.21 | 9.50 | 9.19 | 9.42 | 9.42 | 2.61% | 191,972 |
| Aug 27, 2025 | 9.15 | 9.27 | 9.06 | 9.18 | 9.18 | 0.66% | 62,959 |
| Aug 26, 2025 | 9.17 | 9.22 | 9.00 | 9.12 | 9.12 | -0.55% | 274,612 |
| Aug 25, 2025 | 9.52 | 9.59 | 9.17 | 9.17 | 9.17 | -2.24% | 822,568 |
| Aug 22, 2025 | 9.59 | 9.59 | 9.21 | 9.38 | 9.38 | 1.63% | 112,742 |
| Aug 21, 2025 | 9.15 | 9.33 | 9.15 | 9.23 | 9.23 | 0.87% | 43,603 |
| Aug 20, 2025 | 9.41 | 9.41 | 9.13 | 9.15 | 9.15 | -0.65% | 128,471 |
| Aug 19, 2025 | 9.22 | 9.30 | 9.09 | 9.21 | 9.21 | 1.21% | 89,466 |
| Aug 18, 2025 | 9.16 | 9.24 | 8.96 | 9.10 | 9.10 | 1.00% | 98,503 |
| Aug 15, 2025 | 8.94 | 9.03 | 8.79 | 9.01 | 9.01 | 3.33% | 115,247 |
| Aug 14, 2025 | 8.63 | 8.80 | 8.57 | 8.72 | 8.72 | 0.81% | 394,737 |
| Aug 13, 2025 | 8.72 | 8.72 | 8.51 | 8.65 | 8.65 | -1.03% | 326,470 |
| Aug 12, 2025 | 9.05 | 9.15 | 8.55 | 8.74 | 8.74 | -3.10% | 298,261 |
| Aug 11, 2025 | 9.07 | 9.17 | 8.93 | 9.02 | 9.02 | -0.99% | 152,034 |
| Aug 8, 2025 | 9.25 | 9.26 | 8.82 | 9.11 | 9.11 | -2.04% | 251,600 |
| Aug 7, 2025 | 9.15 | 9.40 | 9.06 | 9.30 | 9.30 | 1.75% | 339,663 |
| Aug 6, 2025 | 8.99 | 9.31 | 8.81 | 9.14 | 9.14 | 1.90% | 225,165 |
| Aug 5, 2025 | 9.20 | 9.20 | 8.87 | 8.97 | 8.97 | -1.64% | 418,168 |
| Aug 4, 2025 | 9.38 | 9.38 | 9.10 | 9.12 | 9.12 | -4.60% | 164,894 |
| Aug 1, 2025 | 9.70 | 9.75 | 9.50 | 9.56 | 9.56 | -1.95% | 240,040 |
| Jul 31, 2025 | 9.85 | 9.94 | 9.67 | 9.75 | 9.75 | -1.91% | 280,054 |
| Jul 30, 2025 | 9.90 | 9.94 | 9.75 | 9.94 | 9.94 | 0.61% | 192,716 |
| Jul 29, 2025 | 9.90 | 9.90 | 9.68 | 9.88 | 9.88 | -0.90% | 287,321 |
| Jul 28, 2025 | 9.72 | 9.99 | 9.70 | 9.97 | 9.97 | 2.57% | 149,881 |
| Jul 25, 2025 | 9.63 | 9.80 | 9.10 | 9.72 | 9.72 | -4.05% | 871,704 |
| Jul 24, 2025 | 10.28 | 10.33 | 10.08 | 10.13 | 10.13 | -1.65% | 94,293 |
| Jul 23, 2025 | 10.29 | 10.44 | 9.96 | 10.30 | 10.30 | - | 148,859 |
| Jul 22, 2025 | 10.77 | 10.77 | 10.26 | 10.30 | 10.30 | -4.36% | 1,483,474 |
| Jul 21, 2025 | 10.83 | 10.95 | 10.68 | 10.77 | 10.77 | -0.92% | 61,188 |