Genesis Minerals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.535	1.580	1.530	1.530	1.521	6,558,137
2023-09-20	1.580	1.585	1.530	1.535	1.526	7,128,859
2023-09-19	1.570	1.605	1.565	1.580	1.570	6,364,999
2023-09-18	1.625	1.625	1.505	1.560	1.550	10,874,840
2023-09-15	1.610	1.697	1.575	1.640	1.630	164,523,500
2023-09-14	1.650	1.650	1.605	1.640	1.630	9,319,256
2023-09-13	1.690	1.700	1.635	1.640	1.630	10,040,600
2023-09-12	1.650	1.700	1.625	1.670	1.660	15,588,960
2023-09-11	1.650	1.690	1.605	1.610	1.600	14,265,700
2023-09-08	1.570	1.605	1.505	1.590	1.580	5,761,643
2023-09-07	1.550	1.590	1.510	1.550	1.540	4,404,275
2023-09-06	1.595	1.610	1.540	1.550	1.540	5,811,676
2023-09-05	1.700	1.700	1.590	1.600	1.590	6,271,031
2023-09-04	1.680	1.740	1.665	1.700	1.690	12,171,140
2023-09-01	1.610	1.705	1.600	1.635	1.625	10,259,330
2023-08-31	1.620	1.645	1.560	1.600	1.590	39,395,461
2023-08-30	1.585	1.630	1.565	1.610	1.600	5,037,607
2023-08-29	1.560	1.630	1.555	1.560	1.550	4,817,784
2023-08-28	1.485	1.560	1.465	1.540	1.530	3,673,956
2023-08-25	1.490	1.490	1.460	1.470	1.461	3,002,142
2023-08-24	1.475	1.515	1.460	1.470	1.461	6,510,942
2023-08-23	1.475	1.490	1.457	1.460	1.451	3,644,146
2023-08-22	1.455	1.485	1.450	1.460	1.451	6,408,090
2023-08-21	1.470	1.520	1.445	1.485	1.476	4,513,297
2023-08-18	1.420	1.475	1.410	1.460	1.451	2,910,855
2023-08-17	1.430	1.445	1.387	1.410	1.401	5,432,088
2023-08-16	1.465	1.480	1.445	1.450	1.441	4,900,980
2023-08-15	1.495	1.500	1.460	1.470	1.461	2,652,004
2023-08-14	1.450	1.520	1.450	1.495	1.486	6,324,496
2023-08-11	1.405	1.500	1.395	1.460	1.451	10,642,890
2023-08-10	1.350	1.405	1.327	1.390	1.381	10,165,860
2023-08-09	1.330	1.355	1.320	1.350	1.342	3,345,874
2023-08-08	1.370	1.375	1.332	1.355	1.347	3,489,368
2023-08-07	1.385	1.415	1.375	1.375	1.367	2,229,224
2023-08-04	1.450	1.455	1.385	1.385	1.376	3,120,223
2023-08-03	1.465	1.470	1.445	1.450	1.441	2,181,547
2023-08-02	1.460	1.485	1.450	1.475	1.466	2,508,430
2023-08-01	1.470	1.495	1.460	1.485	1.476	4,391,624
2023-07-31	1.475	1.485	1.440	1.470	1.461	4,160,906
2023-07-28	1.475	1.475	1.435	1.475	1.466	5,236,569
2023-07-27	1.460	1.500	1.455	1.490	1.481	4,924,577
2023-07-26	1.460	1.480	1.445	1.455	1.446	2,959,755
2023-07-25	1.470	1.475	1.435	1.445	1.436	3,352,495
2023-07-24	1.460	1.490	1.450	1.480	1.471	3,258,717
2023-07-21	1.405	1.450	1.380	1.450	1.441	3,533,611
2023-07-20	1.335	1.460	1.315	1.440	1.431	6,517,879
2023-07-19	1.305	1.335	1.300	1.335	1.327	4,791,672
2023-07-18	1.310	1.310	1.295	1.300	1.292	6,946,664
2023-07-17	1.270	1.310	1.250	1.310	1.302	4,073,861
2023-07-14	1.270	1.300	1.235	1.290	1.282	5,274,629
2023-07-13	1.240	1.275	1.215	1.270	1.262	9,832,051
2023-07-12	1.190	1.215	1.185	1.200	1.193	4,852,517
2023-07-11	1.200	1.215	1.180	1.210	1.203	6,442,210
2023-07-10	1.175	1.195	1.160	1.195	1.188	2,289,226
2023-07-07	1.200	1.230	1.165	1.175	1.168	2,499,192
2023-07-06	1.265	1.265	1.190	1.190	1.183	2,159,302
2023-07-05	1.290	1.290	1.260	1.265	1.257	1,589,338
2023-07-04	1.280	1.300	1.265	1.280	1.272	1,368,064
2023-07-03	1.315	1.370	1.260	1.260	1.252	3,857,060
2023-06-30	1.270	1.305	1.240	1.305	1.297	2,271,317

← NewerPage 14 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0500 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.