Genesis Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.225	1.290	1.220	1.270	1.262	2,830,182
2023-06-28	1.190	1.235	1.170	1.235	1.227	8,798,552
2023-06-27	1.220	1.222	1.195	1.200	1.193	1,438,000
2023-06-26	1.200	1.235	1.190	1.220	1.212	948,860
2023-06-23	1.250	1.250	1.195	1.205	1.198	731,181
2023-06-22	1.270	1.270	1.220	1.260	1.252	792,964
2023-06-21	1.330	1.330	1.260	1.270	1.262	1,084,038
2023-06-20	1.385	1.420	1.340	1.345	1.337	1,880,156
2023-06-19	1.365	1.435	1.330	1.380	1.371	2,010,825
2023-06-16	1.290	1.350	1.275	1.330	1.322	1,120,921
2023-06-15	1.295	1.305	1.270	1.300	1.292	758,757
2023-06-14	1.270	1.300	1.270	1.300	1.292	608,960
2023-06-13	1.300	1.300	1.270	1.280	1.272	150,035
2023-06-09	1.290	1.315	1.265	1.300	1.292	349,066
2023-06-08	1.270	1.290	1.225	1.290	1.282	762,446
2023-06-07	1.235	1.310	1.220	1.300	1.292	1,032,268
2023-06-06	1.210	1.240	1.210	1.215	1.208	495,095
2023-06-05	1.270	1.270	1.200	1.205	1.198	589,738
2023-06-02	1.270	1.320	1.260	1.275	1.267	1,664,260
2023-06-01	1.270	1.280	1.245	1.270	1.262	1,986,458
2023-05-31	1.210	1.285	1.180	1.260	1.252	1,294,652
2023-05-30	1.230	1.260	1.195	1.250	1.242	384,854
2023-05-29	1.160	1.255	1.155	1.245	1.237	1,322,963
2023-05-26	1.130	1.160	1.100	1.155	1.148	956,038
2023-05-25	1.170	1.170	1.120	1.140	1.133	351,765
2023-05-24	1.180	1.195	1.160	1.180	1.173	513,472
2023-05-23	1.165	1.190	1.155	1.190	1.183	1,384,326
2023-05-22	1.220	1.220	1.150	1.180	1.173	746,121
2023-05-19	1.240	1.240	1.220	1.235	1.227	1,252,291
2023-05-18	1.235	1.240	1.230	1.235	1.227	397,532
2023-05-17	1.240	1.240	1.230	1.235	1.227	697,782
2023-05-16	1.250	1.270	1.235	1.250	1.242	585,878
2023-05-15	1.250	1.270	1.230	1.255	1.247	1,483,933
2023-05-12	1.200	1.275	1.190	1.275	1.267	1,232,424
2023-05-11	1.230	1.250	1.180	1.220	1.212	2,460,764
2023-05-10	1.270	1.305	1.270	1.290	1.282	2,397,957
2023-05-09	1.270	1.300	1.245	1.290	1.282	3,344,391
2023-05-08	1.250	1.310	1.235	1.295	1.287	1,528,214
2023-05-05	1.300	1.305	1.190	1.270	1.262	4,847,685
2023-05-04	1.370	1.430	1.290	1.290	1.282	1,261,229
2023-05-03	1.370	1.370	1.340	1.355	1.347	943,904
2023-05-02	1.350	1.370	1.305	1.335	1.327	701,944
2023-05-01	1.350	1.375	1.350	1.370	1.362	588,706
2023-04-28	1.360	1.385	1.340	1.355	1.347	1,381,672
2023-04-27	1.340	1.367	1.330	1.355	1.347	784,306
2023-04-26	1.350	1.360	1.330	1.340	1.332	757,391
2023-04-24	1.350	1.385	1.350	1.360	1.352	1,858,723
2023-04-21	1.365	1.390	1.347	1.365	1.357	1,660,259
2023-04-20	1.295	1.380	1.295	1.370	1.362	3,280,876
2023-04-19	1.260	1.310	1.240	1.280	1.272	1,939,244
2023-04-18	1.220	1.280	1.175	1.260	1.252	8,064,548
2023-04-17	1.230	1.350	1.190	1.210	1.203	4,742,345
2023-04-03	1.120	1.120	1.070	1.100	1.093	709,107
2023-03-31	1.065	1.110	1.065	1.110	1.103	1,280,287
2023-03-30	1.060	1.062	1.035	1.060	1.053	939,352
2023-03-29	1.060	1.070	1.050	1.050	1.044	387,376
2023-03-28	1.045	1.065	1.025	1.065	1.058	389,109
2023-03-27	1.060	1.095	1.035	1.050	1.044	338,131
2023-03-24	1.020	1.070	1.020	1.060	1.053	1,110,654
2023-03-23	1.025	1.030	1.015	1.020	1.014	157,998

← NewerPage 15 of 21 · 1,259 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.