GTK

Gentrack Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Gentrack Group Ltd GTK Australian Stock Exchange Ordinary Share NZGTKE0002S9
  Price Change Change Percent Stock Price Last Traded
0.06 4.44% 1.41 00:42:00
Open Price Low Price High Price Close Price Previous Close
1.37 1.35 1.41 1.35
more quote information »

GTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.3751.411.3351.3637,0800.0352.55%
1 Month1.171.411.0851.2851,6270.2420.51%
3 Months1.4451.4951.0851.2939,022-0.035-2.42%
6 Months1.351.9351.0851.3767,7220.064.44%
1 Year4.204.210.771.7269,241-2.79-66.43%
3 Years5.576.980.773.3743,127-4.16-74.69%
5 Years1.8656.980.773.2844,821-0.455-24.4%

GTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 24 2020 1.35 -0.02 -1.46% 1.35 1.36 1.345 130,450
Nov 23 2020 1.37 0.01 0.74% 1.36 1.37 1.355 16,643
Nov 20 2020 1.36 -0.02 -1.45% 1.36 1.36 1.35 13,392
Nov 19 2020 1.38 -0.01 -0.36% 1.35 1.385 1.35 31,842
Nov 18 2020 1.385 0.05 3.75% 1.39 1.39 1.335 54,153
Nov 17 2020 1.335 -0.04 -2.91% 1.375 1.41 1.335 69,368
Nov 16 2020 1.375 0.03 2.61% 1.38 1.38 1.375 15,596
Nov 13 2020 1.34 0.01 0.75% 1.315 1.34 1.31 52,232
Nov 12 2020 1.33 0.02 1.14% 1.33 1.33 1.32 23,676
Nov 11 2020 1.315 -0.05 -3.31% 1.36 1.36 1.315 29,175
Nov 10 2020 1.36 0.05 3.82% 1.31 1.38 1.31 107,980
Nov 09 2020 1.31 -0.01 -0.38% 1.315 1.32 1.305 48,516
Nov 06 2020 1.315 0.08 6.05% 1.24 1.32 1.23 159,296
Nov 05 2020 1.24 0.14 12.22% 1.115 1.29 1.115 219,935
Nov 04 2020 1.105 -0.02 -1.78% 1.125 1.17 1.085 101,236
Nov 03 2020 1.125 0.01 1.35% 1.12 1.13 1.11 12,380
Nov 02 2020 1.11 -0.03 -2.63% 1.14 1.14 1.11 13,311
Oct 30 2020 1.14 -0.04 -2.98% 1.16 1.16 1.14 19,758
Oct 29 2020 1.175 -0.03 -2.08% 1.18 1.18 1.165 3,068
Oct 28 2020 1.20 0.04 3.9% 1.175 1.20 1.165 11,522
Oct 27 2020 1.155 -0.01 -0.43% 1.17 1.175 1.155 29,451
Oct 26 2020 1.16 -0.03 -2.52% 1.18 1.18 1.16 12,026
See More Historical Prices »
Your Recent History
ASX
GTK
Gentrack
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201125 06:09:39