ASX - Delayed Quote • AUD
Gentrack Group Limited (GTK.AX)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.52 | 7.56 | 7.29 | 7.56 | 7.56 | 14,982 |
| Apr 24, 2024 | 7.41 | 7.53 | 7.34 | 7.50 | 7.50 | 20,635 |
| Apr 23, 2024 | 7.22 | 7.50 | 7.20 | 7.49 | 7.49 | 25,547 |
| Apr 22, 2024 | 7.35 | 7.53 | 7.31 | 7.36 | 7.36 | 29,192 |
| Apr 19, 2024 | 7.50 | 7.50 | 7.22 | 7.45 | 7.45 | 82,822 |
| Apr 18, 2024 | 7.55 | 7.55 | 7.43 | 7.48 | 7.48 | 39,330 |
| Apr 17, 2024 | 7.60 | 7.72 | 7.56 | 7.56 | 7.56 | 41,551 |
| Apr 16, 2024 | 7.42 | 7.63 | 7.42 | 7.60 | 7.60 | 38,634 |
| Apr 15, 2024 | 7.61 | 7.61 | 7.49 | 7.54 | 7.54 | 47,824 |
| Apr 12, 2024 | 7.78 | 7.78 | 7.65 | 7.68 | 7.68 | 22,855 |
| Apr 11, 2024 | 7.59 | 7.77 | 7.55 | 7.61 | 7.61 | 77,759 |
| Apr 10, 2024 | 7.57 | 7.76 | 7.57 | 7.71 | 7.71 | 47,436 |
| Apr 9, 2024 | 7.78 | 7.78 | 7.62 | 7.63 | 7.63 | 56,266 |
| Apr 8, 2024 | 7.62 | 7.77 | 7.49 | 7.77 | 7.77 | 61,699 |
| Apr 5, 2024 | 7.66 | 7.66 | 7.50 | 7.60 | 7.60 | 29,757 |
| Apr 4, 2024 | 7.60 | 7.77 | 7.57 | 7.65 | 7.65 | 34,894 |
| Apr 3, 2024 | 7.87 | 7.87 | 7.60 | 7.67 | 7.67 | 51,767 |
| Apr 2, 2024 | 7.97 | 7.98 | 7.81 | 7.90 | 7.90 | 31,188 |
| Mar 28, 2024 | 7.81 | 8.00 | 7.77 | 7.94 | 7.94 | 76,302 |
| Mar 27, 2024 | 7.70 | 7.85 | 7.64 | 7.81 | 7.81 | 86,660 |
| Mar 26, 2024 | 7.56 | 7.69 | 7.37 | 7.69 | 7.69 | 60,477 |
| Mar 25, 2024 | 7.65 | 7.65 | 7.00 | 7.55 | 7.55 | 60,808 |
| Mar 22, 2024 | 7.55 | 7.58 | 7.42 | 7.55 | 7.55 | 33,061 |
| Mar 21, 2024 | 7.50 | 7.70 | 7.46 | 7.60 | 7.60 | 213,199 |
| Mar 20, 2024 | 7.46 | 7.50 | 7.38 | 7.47 | 7.47 | 56,939 |
| Mar 19, 2024 | 7.59 | 7.59 | 7.41 | 7.46 | 7.46 | 49,991 |
| Mar 18, 2024 | 7.45 | 7.66 | 7.44 | 7.55 | 7.55 | 62,726 |
| Mar 15, 2024 | 7.30 | 7.48 | 7.27 | 7.47 | 7.47 | 184,808 |
| Mar 14, 2024 | 7.21 | 7.38 | 7.14 | 7.35 | 7.35 | 95,807 |
| Mar 13, 2024 | 7.24 | 7.26 | 7.12 | 7.21 | 7.21 | 46,659 |
| Mar 12, 2024 | 7.30 | 7.39 | 7.14 | 7.21 | 7.21 | 40,136 |
| Mar 11, 2024 | 7.36 | 7.37 | 7.19 | 7.26 | 7.26 | 132,568 |
| Mar 8, 2024 | 7.39 | 7.47 | 7.32 | 7.37 | 7.37 | 107,486 |
| Mar 7, 2024 | 7.39 | 7.40 | 7.27 | 7.35 | 7.35 | 203,491 |
| Mar 6, 2024 | 7.26 | 7.34 | 7.20 | 7.34 | 7.34 | 81,852 |
| Mar 5, 2024 | 7.20 | 7.35 | 7.12 | 7.35 | 7.35 | 68,798 |
| Mar 4, 2024 | 7.20 | 7.30 | 7.14 | 7.20 | 7.20 | 72,881 |
| Mar 1, 2024 | 7.45 | 7.45 | 7.14 | 7.21 | 7.21 | 126,603 |
| Feb 29, 2024 | 7.24 | 7.46 | 7.20 | 7.44 | 7.44 | 105,152 |
| Feb 28, 2024 | 7.47 | 7.47 | 7.24 | 7.38 | 7.38 | 101,354 |
| Feb 27, 2024 | 7.45 | 7.53 | 7.45 | 7.51 | 7.51 | 69,789 |
| Feb 26, 2024 | 7.50 | 7.55 | 7.40 | 7.49 | 7.49 | 38,411 |
| Feb 23, 2024 | 7.55 | 7.62 | 7.37 | 7.44 | 7.44 | 512,559 |
| Feb 22, 2024 | 7.21 | 7.49 | 7.11 | 7.47 | 7.47 | 166,742 |
| Feb 21, 2024 | 7.15 | 7.31 | 7.14 | 7.20 | 7.20 | 178,223 |
| Feb 20, 2024 | 6.97 | 7.20 | 6.87 | 7.18 | 7.18 | 270,822 |
| Feb 19, 2024 | 7.00 | 7.13 | 7.00 | 7.09 | 7.09 | 152,659 |
| Feb 16, 2024 | 7.10 | 7.10 | 6.95 | 7.05 | 7.05 | 122,275 |
| Feb 15, 2024 | 6.84 | 7.09 | 6.84 | 6.99 | 6.99 | 160,982 |
| Feb 14, 2024 | 6.80 | 6.88 | 6.42 | 6.86 | 6.86 | 66,111 |
| Feb 13, 2024 | 6.92 | 6.95 | 6.76 | 6.85 | 6.85 | 39,133 |
| Feb 12, 2024 | 6.88 | 6.90 | 6.74 | 6.80 | 6.80 | 44,830 |
| Feb 9, 2024 | 6.66 | 6.86 | 6.65 | 6.84 | 6.84 | 107,960 |
| Feb 8, 2024 | 6.61 | 6.66 | 6.58 | 6.63 | 6.63 | 107,258 |
| Feb 7, 2024 | 6.59 | 6.66 | 6.51 | 6.60 | 6.60 | 155,267 |
| Feb 6, 2024 | 6.62 | 6.62 | 6.46 | 6.51 | 6.51 | 42,391 |
| Feb 5, 2024 | 6.40 | 6.72 | 6.38 | 6.62 | 6.62 | 260,020 |
| Feb 2, 2024 | 6.25 | 6.42 | 6.18 | 6.33 | 6.33 | 348,195 |
| Feb 1, 2024 | 6.11 | 6.26 | 6.09 | 6.16 | 6.16 | 45,555 |
| Jan 31, 2024 | 6.00 | 6.14 | 5.96 | 6.10 | 6.10 | 58,697 |
| Jan 30, 2024 | 6.16 | 6.16 | 5.93 | 6.04 | 6.04 | 78,724 |
| Jan 29, 2024 | 6.20 | 6.20 | 5.99 | 6.11 | 6.11 | 45,420 |
| Jan 25, 2024 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 69,228 |
| Jan 24, 2024 | 6.05 | 6.10 | 6.01 | 6.02 | 6.02 | 42,258 |
| Jan 23, 2024 | 6.05 | 6.07 | 5.90 | 6.04 | 6.04 | 38,011 |
| Jan 22, 2024 | 6.03 | 6.12 | 5.97 | 6.05 | 6.05 | 47,201 |
| Jan 19, 2024 | 5.98 | 6.05 | 5.94 | 6.03 | 6.03 | 366,637 |
| Jan 18, 2024 | 6.14 | 6.17 | 5.95 | 5.98 | 5.98 | 15,859 |
| Jan 17, 2024 | 5.98 | 6.22 | 5.98 | 6.14 | 6.14 | 68,905 |
| Jan 16, 2024 | 6.15 | 6.24 | 6.07 | 6.10 | 6.10 | 39,571 |
| Jan 15, 2024 | 5.96 | 6.27 | 5.96 | 6.15 | 6.15 | 19,922 |
| Jan 12, 2024 | 6.19 | 6.29 | 6.13 | 6.20 | 6.20 | 105,198 |
| Jan 11, 2024 | 5.97 | 6.27 | 5.97 | 6.20 | 6.20 | 95,464 |
| Jan 10, 2024 | 5.95 | 6.05 | 5.82 | 6.05 | 6.05 | 34,372 |
| Jan 9, 2024 | 5.99 | 5.99 | 5.82 | 5.94 | 5.94 | 26,898 |
| Jan 8, 2024 | 6.17 | 6.17 | 5.89 | 5.89 | 5.89 | 11,516 |
| Jan 5, 2024 | 6.08 | 6.15 | 5.97 | 6.03 | 6.03 | 167,320 |
| Jan 4, 2024 | 6.17 | 6.17 | 5.98 | 6.06 | 6.06 | 10,580 |
| Jan 3, 2024 | 6.10 | 6.18 | 6.08 | 6.14 | 6.14 | 42,858 |
| Jan 2, 2024 | 6.20 | 6.28 | 6.12 | 6.20 | 6.20 | 36,043 |
| Dec 29, 2023 | 6.15 | 6.20 | 5.98 | 6.19 | 6.19 | 146,279 |
| Dec 28, 2023 | 5.99 | 6.19 | 5.79 | 6.16 | 6.16 | 89,201 |
| Dec 27, 2023 | 6.00 | 6.00 | 5.88 | 5.94 | 5.94 | 25,008 |
| Dec 22, 2023 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 34,398 |
| Dec 21, 2023 | 5.97 | 6.07 | 5.91 | 6.00 | 6.00 | 82,259 |
| Dec 20, 2023 | 6.07 | 6.21 | 6.00 | 6.11 | 6.11 | 290,756 |
| Dec 19, 2023 | 6.18 | 6.37 | 6.04 | 6.30 | 6.30 | 115,784 |
| Dec 18, 2023 | 6.20 | 6.20 | 6.00 | 6.17 | 6.17 | 204,221 |
| Dec 15, 2023 | 5.98 | 6.20 | 5.87 | 6.14 | 6.14 | 734,215 |
| Dec 14, 2023 | 6.00 | 6.00 | 5.86 | 5.92 | 5.92 | 113,355 |
| Dec 13, 2023 | 5.90 | 5.92 | 5.78 | 5.89 | 5.89 | 65,267 |
| Dec 12, 2023 | 5.79 | 5.90 | 5.59 | 5.90 | 5.90 | 119,613 |
| Dec 11, 2023 | 5.98 | 5.98 | 5.71 | 5.90 | 5.90 | 112,049 |
| Dec 8, 2023 | 6.00 | 6.00 | 5.90 | 5.98 | 5.98 | 152,215 |
| Dec 7, 2023 | 6.02 | 6.05 | 5.94 | 6.03 | 6.03 | 41,281 |
| Dec 6, 2023 | 6.01 | 6.20 | 5.91 | 5.99 | 5.99 | 71,881 |
| Dec 5, 2023 | 6.00 | 6.15 | 5.95 | 6.00 | 6.00 | 75,021 |
| Dec 4, 2023 | 6.00 | 6.28 | 6.00 | 6.22 | 6.22 | 225,705 |
| Dec 1, 2023 | 5.60 | 5.92 | 5.60 | 5.90 | 5.90 | 107,321 |
| Nov 30, 2023 | 5.51 | 5.67 | 5.24 | 5.60 | 5.60 | 194,773 |
| Nov 29, 2023 | 5.24 | 5.46 | 5.24 | 5.46 | 5.46 | 173,050 |
| Nov 28, 2023 | 4.85 | 5.35 | 4.85 | 5.24 | 5.24 | 224,163 |
| Nov 27, 2023 | 4.70 | 4.77 | 4.64 | 4.77 | 4.77 | 61,069 |
| Nov 24, 2023 | 4.75 | 4.76 | 4.55 | 4.64 | 4.64 | 132,902 |
| Nov 23, 2023 | 4.82 | 4.82 | 4.72 | 4.75 | 4.75 | 61,705 |
| Nov 22, 2023 | 4.85 | 4.85 | 4.79 | 4.82 | 4.82 | 28,716 |
| Nov 21, 2023 | 4.77 | 4.80 | 4.70 | 4.80 | 4.80 | 40,639 |
| Nov 20, 2023 | 4.80 | 4.83 | 4.74 | 4.76 | 4.76 | 26,038 |
| Nov 17, 2023 | 4.79 | 4.79 | 4.56 | 4.77 | 4.77 | 19,772 |
| Nov 16, 2023 | 4.81 | 4.81 | 4.46 | 4.75 | 4.75 | 13,418 |
| Nov 15, 2023 | 4.84 | 4.84 | 4.67 | 4.77 | 4.77 | 206,952 |
| Nov 14, 2023 | 4.80 | 4.85 | 4.61 | 4.85 | 4.85 | 17,203 |
| Nov 13, 2023 | 4.81 | 4.90 | 4.79 | 4.80 | 4.80 | 16,629 |
| Nov 10, 2023 | 4.88 | 4.88 | 4.63 | 4.83 | 4.83 | 35,769 |
| Nov 9, 2023 | 4.75 | 4.85 | 4.68 | 4.80 | 4.80 | 42,041 |
| Nov 8, 2023 | 4.78 | 4.80 | 4.75 | 4.80 | 4.80 | 4,779 |
| Nov 7, 2023 | 4.78 | 4.82 | 4.53 | 4.82 | 4.82 | 33,249 |
| Nov 6, 2023 | 4.75 | 4.90 | 4.73 | 4.82 | 4.82 | 25,284 |
| Nov 3, 2023 | 4.97 | 4.97 | 4.66 | 4.67 | 4.67 | 26,106 |
| Nov 2, 2023 | 4.59 | 4.78 | 4.59 | 4.67 | 4.67 | 38,883 |
| Nov 1, 2023 | 4.50 | 4.65 | 4.48 | 4.56 | 4.56 | 169,335 |
| Oct 31, 2023 | 4.42 | 4.50 | 4.39 | 4.50 | 4.50 | 36,715 |
| Oct 30, 2023 | 4.40 | 4.51 | 4.28 | 4.42 | 4.42 | 39,344 |
| Oct 27, 2023 | 4.40 | 4.50 | 4.34 | 4.50 | 4.50 | 33,858 |
| Oct 26, 2023 | 4.25 | 4.57 | 4.25 | 4.57 | 4.57 | 46,090 |
| Oct 25, 2023 | 4.58 | 4.58 | 4.42 | 4.58 | 4.58 | 5,500 |
| Oct 24, 2023 | 4.57 | 4.59 | 4.38 | 4.59 | 4.59 | 13,966 |
| Oct 23, 2023 | 4.60 | 4.71 | 4.40 | 4.71 | 4.71 | 29,433 |
| Oct 20, 2023 | 4.68 | 4.70 | 4.57 | 4.70 | 4.70 | 5,476 |
| Oct 19, 2023 | 4.80 | 4.80 | 4.62 | 4.80 | 4.80 | 33,869 |
| Oct 18, 2023 | 4.81 | 4.81 | 4.72 | 4.77 | 4.77 | 36,682 |
| Oct 17, 2023 | 4.93 | 4.93 | 4.76 | 4.90 | 4.90 | 42,238 |
| Oct 16, 2023 | 4.97 | 4.97 | 4.79 | 4.85 | 4.85 | 97,917 |
| Oct 13, 2023 | 4.98 | 4.98 | 4.87 | 4.90 | 4.90 | 11,709 |
| Oct 12, 2023 | 4.82 | 4.94 | 4.82 | 4.90 | 4.90 | 79,660 |
| Oct 11, 2023 | 4.75 | 4.99 | 4.72 | 4.95 | 4.95 | 57,871 |
| Oct 10, 2023 | 4.74 | 4.74 | 4.65 | 4.70 | 4.70 | 41,381 |
| Oct 9, 2023 | 4.78 | 4.78 | 4.60 | 4.74 | 4.74 | 10,071 |
| Oct 6, 2023 | 4.78 | 4.78 | 4.66 | 4.76 | 4.76 | 27,359 |
| Oct 5, 2023 | 4.69 | 4.74 | 4.53 | 4.74 | 4.74 | 23,516 |
| Oct 4, 2023 | 4.71 | 4.77 | 4.70 | 4.70 | 4.70 | 70,057 |
| Oct 3, 2023 | 4.69 | 4.80 | 4.63 | 4.69 | 4.69 | 98,107 |
| Oct 2, 2023 | 4.46 | 4.71 | 4.46 | 4.71 | 4.71 | 76,044 |
| Sep 29, 2023 | 4.40 | 4.49 | 4.34 | 4.46 | 4.46 | 93,214 |
| Sep 28, 2023 | 4.40 | 4.41 | 4.30 | 4.40 | 4.40 | 39,125 |
| Sep 27, 2023 | 4.41 | 4.44 | 4.38 | 4.40 | 4.40 | 32,692 |
| Sep 26, 2023 | 4.37 | 4.45 | 4.37 | 4.40 | 4.40 | 47,658 |
| Sep 25, 2023 | 4.16 | 4.34 | 4.14 | 4.30 | 4.30 | 142,739 |
| Sep 22, 2023 | 4.11 | 4.12 | 4.08 | 4.12 | 4.12 | 72,983 |
| Sep 21, 2023 | 4.03 | 4.04 | 3.97 | 4.04 | 4.04 | 12,479 |
| Sep 20, 2023 | 4.14 | 4.14 | 3.88 | 4.00 | 4.00 | 41,514 |
| Sep 19, 2023 | 4.15 | 4.15 | 4.03 | 4.13 | 4.13 | 25,930 |
| Sep 18, 2023 | 4.18 | 4.20 | 4.11 | 4.15 | 4.15 | 144,251 |
| Sep 15, 2023 | 4.16 | 4.24 | 4.12 | 4.18 | 4.18 | 236,249 |
| Sep 14, 2023 | 4.08 | 4.17 | 4.05 | 4.09 | 4.09 | 175,749 |
| Sep 13, 2023 | 4.01 | 4.06 | 4.00 | 4.03 | 4.03 | 25,578 |
| Sep 12, 2023 | 3.95 | 4.00 | 3.94 | 3.97 | 3.97 | 63,332 |
| Sep 11, 2023 | 3.85 | 3.90 | 3.85 | 3.89 | 3.89 | 71,545 |
| Sep 8, 2023 | 3.92 | 3.99 | 3.85 | 3.85 | 3.85 | 31,338 |
| Sep 7, 2023 | 4.00 | 4.00 | 3.86 | 3.88 | 3.88 | 39,991 |
| Sep 6, 2023 | 4.04 | 4.04 | 3.99 | 4.00 | 4.00 | 63,244 |
| Sep 5, 2023 | 4.00 | 4.11 | 4.00 | 4.00 | 4.00 | 66,296 |
| Sep 4, 2023 | 4.13 | 4.15 | 4.03 | 4.06 | 4.06 | 54,830 |
| Sep 1, 2023 | 4.15 | 4.16 | 4.00 | 4.10 | 4.10 | 39,813 |
| Aug 31, 2023 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | 59,413 |
| Aug 30, 2023 | 4.00 | 4.14 | 3.99 | 4.14 | 4.14 | 101,832 |
| Aug 29, 2023 | 4.00 | 4.03 | 3.95 | 4.00 | 4.00 | 48,986 |
| Aug 28, 2023 | 4.05 | 4.05 | 3.98 | 4.00 | 4.00 | 62,585 |
| Aug 25, 2023 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | 54,582 |
| Aug 24, 2023 | 4.03 | 4.12 | 4.03 | 4.12 | 4.12 | 214,543 |
| Aug 23, 2023 | 3.97 | 4.10 | 3.97 | 4.03 | 4.03 | 53,433 |
| Aug 22, 2023 | 4.01 | 4.04 | 3.97 | 3.97 | 3.97 | 58,914 |
| Aug 21, 2023 | 3.95 | 4.02 | 3.95 | 4.01 | 4.01 | 17,705 |
| Aug 18, 2023 | 3.90 | 4.01 | 3.90 | 3.95 | 3.95 | 81,543 |
| Aug 17, 2023 | 3.92 | 3.93 | 3.91 | 3.93 | 3.93 | 11,291 |
| Aug 16, 2023 | 3.89 | 3.92 | 3.89 | 3.89 | 3.89 | 15,656 |
| Aug 15, 2023 | 3.85 | 3.92 | 3.84 | 3.89 | 3.89 | 22,615 |
| Aug 14, 2023 | 3.97 | 3.97 | 3.79 | 3.82 | 3.82 | 42,892 |
| Aug 11, 2023 | 3.90 | 3.96 | 3.90 | 3.92 | 3.92 | 78,924 |
| Aug 10, 2023 | 3.93 | 3.96 | 3.77 | 3.90 | 3.90 | 167,981 |
| Aug 9, 2023 | 3.88 | 3.90 | 3.81 | 3.90 | 3.90 | 34,997 |
| Aug 8, 2023 | 3.95 | 3.95 | 3.83 | 3.90 | 3.90 | 34,189 |
| Aug 7, 2023 | 4.12 | 4.12 | 3.88 | 3.93 | 3.93 | 74,090 |
| Aug 4, 2023 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | 4,769 |
| Aug 3, 2023 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | 142,891 |
| Aug 2, 2023 | 4.13 | 4.14 | 4.05 | 4.08 | 4.08 | 154,872 |
| Aug 1, 2023 | 4.20 | 4.20 | 4.06 | 4.16 | 4.16 | 46,618 |
| Jul 31, 2023 | 4.07 | 4.17 | 4.07 | 4.17 | 4.17 | 40,915 |
| Jul 28, 2023 | 4.06 | 4.07 | 3.95 | 4.07 | 4.07 | 45,377 |
| Jul 27, 2023 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | 28,302 |
| Jul 26, 2023 | 3.92 | 4.00 | 3.92 | 3.95 | 3.95 | 35,037 |
| Jul 25, 2023 | 3.93 | 3.93 | 3.89 | 3.92 | 3.92 | 5,833 |
| Jul 24, 2023 | 3.85 | 3.91 | 3.85 | 3.91 | 3.91 | 21,110 |
| Jul 21, 2023 | 3.95 | 3.95 | 3.85 | 3.85 | 3.85 | 32,971 |
| Jul 20, 2023 | 3.90 | 3.91 | 3.86 | 3.86 | 3.86 | 66,688 |
| Jul 19, 2023 | 3.93 | 3.95 | 3.83 | 3.91 | 3.91 | 204,285 |
| Jul 18, 2023 | 3.86 | 4.03 | 3.86 | 3.98 | 3.98 | 140,836 |
| Jul 17, 2023 | 3.90 | 3.90 | 3.87 | 3.90 | 3.90 | 14,917 |
| Jul 14, 2023 | 3.88 | 3.88 | 3.85 | 3.86 | 3.86 | 53,091 |
| Jul 13, 2023 | 3.88 | 3.92 | 3.85 | 3.92 | 3.92 | 36,300 |
| Jul 12, 2023 | 3.86 | 3.88 | 3.78 | 3.84 | 3.84 | 36,763 |
| Jul 11, 2023 | 3.81 | 3.94 | 3.79 | 3.88 | 3.88 | 50,391 |
| Jul 10, 2023 | 3.89 | 3.90 | 3.80 | 3.80 | 3.80 | 39,649 |
| Jul 7, 2023 | 3.89 | 3.89 | 3.86 | 3.89 | 3.89 | 506 |
| Jul 6, 2023 | 3.92 | 3.93 | 3.85 | 3.85 | 3.85 | 11,349 |
| Jul 5, 2023 | 3.96 | 3.97 | 3.87 | 3.97 | 3.97 | 24,815 |
| Jul 4, 2023 | 3.86 | 3.99 | 3.86 | 3.99 | 3.99 | 16,566 |
| Jul 3, 2023 | 3.84 | 3.94 | 3.84 | 3.85 | 3.85 | 28,774 |
| Jun 30, 2023 | 3.80 | 3.91 | 3.77 | 3.91 | 3.91 | 21,641 |
| Jun 29, 2023 | 3.85 | 3.94 | 3.81 | 3.94 | 3.94 | 66,529 |
| Jun 28, 2023 | 3.80 | 3.85 | 3.64 | 3.85 | 3.85 | 81,985 |
| Jun 27, 2023 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | 83,926 |
| Jun 26, 2023 | 3.91 | 3.91 | 3.71 | 3.77 | 3.77 | 27,914 |
| Jun 23, 2023 | 3.75 | 3.80 | 3.72 | 3.80 | 3.80 | 15,101 |
| Jun 22, 2023 | 3.78 | 3.81 | 3.73 | 3.74 | 3.74 | 152,427 |
| Jun 21, 2023 | 3.78 | 3.80 | 3.72 | 3.77 | 3.77 | 72,585 |
| Jun 20, 2023 | 3.76 | 3.78 | 3.73 | 3.78 | 3.78 | 37,855 |
| Jun 19, 2023 | 3.90 | 3.90 | 3.75 | 3.80 | 3.80 | 56,215 |
| Jun 16, 2023 | 3.85 | 3.90 | 3.84 | 3.90 | 3.90 | 95,965 |
| Jun 15, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Jun 14, 2023 | 3.93 | 3.96 | 3.89 | 3.95 | 3.95 | 103,586 |
| Jun 13, 2023 | 3.90 | 3.90 | 3.84 | 3.90 | 3.90 | 21,011 |
| Jun 9, 2023 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | 6,210 |
| Jun 8, 2023 | 3.70 | 3.88 | 3.70 | 3.83 | 3.83 | 55,471 |
| Jun 7, 2023 | 3.78 | 3.88 | 3.71 | 3.82 | 3.82 | 98,424 |
| Jun 6, 2023 | 3.83 | 3.84 | 3.74 | 3.80 | 3.80 | 130,667 |
| Jun 5, 2023 | 3.99 | 3.99 | 3.84 | 3.84 | 3.84 | 68,968 |
| Jun 2, 2023 | 3.82 | 4.00 | 3.80 | 4.00 | 4.00 | 54,858 |
| Jun 1, 2023 | 3.99 | 3.99 | 3.82 | 3.90 | 3.90 | 19,403 |
| May 31, 2023 | 3.96 | 3.99 | 3.88 | 3.92 | 3.92 | 47,376 |
| May 30, 2023 | 4.05 | 4.05 | 3.91 | 3.95 | 3.95 | 68,410 |
| May 29, 2023 | 4.07 | 4.10 | 4.00 | 4.07 | 4.07 | 199,147 |
| May 26, 2023 | 3.99 | 4.08 | 3.94 | 4.02 | 4.02 | 173,166 |
| May 25, 2023 | 3.98 | 4.00 | 3.87 | 3.99 | 3.99 | 128,923 |
| May 24, 2023 | 3.96 | 4.03 | 3.90 | 3.99 | 3.99 | 78,741 |
| May 23, 2023 | 4.13 | 4.14 | 3.74 | 4.00 | 4.00 | 99,365 |
| May 22, 2023 | 3.95 | 4.13 | 3.95 | 4.13 | 4.13 | 607,773 |
| May 19, 2023 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | 57,538 |
| May 18, 2023 | 3.29 | 3.29 | 3.17 | 3.25 | 3.25 | 94,723 |
| May 17, 2023 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 23,883 |
| May 16, 2023 | 3.19 | 3.22 | 3.16 | 3.20 | 3.20 | 17,238 |
| May 15, 2023 | 3.20 | 3.30 | 3.03 | 3.19 | 3.19 | 62,976 |
| May 12, 2023 | 3.23 | 3.23 | 3.15 | 3.21 | 3.21 | 5,527 |
| May 11, 2023 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | 11,660 |
| May 10, 2023 | 3.24 | 3.33 | 3.22 | 3.26 | 3.26 | 83,243 |
| May 9, 2023 | 3.28 | 3.28 | 3.14 | 3.20 | 3.20 | 31,667 |
| May 8, 2023 | 3.24 | 3.28 | 3.24 | 3.25 | 3.25 | 34,106 |
| May 5, 2023 | 3.21 | 3.24 | 3.20 | 3.23 | 3.23 | 37,710 |
| May 4, 2023 | 3.28 | 3.28 | 3.14 | 3.20 | 3.20 | 29,849 |
| May 3, 2023 | 3.19 | 3.19 | 3.14 | 3.19 | 3.19 | 18,194 |
| May 2, 2023 | 3.05 | 3.20 | 3.03 | 3.20 | 3.20 | 57,717 |
| May 1, 2023 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | 28,086 |
| Apr 28, 2023 | 3.03 | 3.03 | 3.00 | 3.03 | 3.03 | 121,425 |
| Apr 27, 2023 | 2.94 | 3.04 | 2.90 | 3.03 | 3.03 | 65,855 |
| Apr 26, 2023 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | 8,377 |
Related Tickers
SKO.AX Serko Limited
2.9300
-3.30%
SMP.AX Smartpay Holdings Limited
1.3050
+1.95%
XPN.AX XPON Technologies Group Limited
0.0170
+6.25%
KNO.AX Knosys Limited
0.0330
0.00%
SEN.AX Senetas Corporation Limited
0.0140
-6.67%
RXH.AX Rewardle Holdings Limited
0.0290
0.00%
FCL.AX FINEOS Corporation Holdings plc
1.8650
+3.61%
EPX.AX EP&T Global Limited
0.0260
0.00%
FTC.AX FinTech Chain Limited
0.0180
0.00%
INP.AX IncentiaPay Limited
0.0050
0.00%