Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.925	2.030	1.925	2.020	1.730	76,056
2024-06-07	1.905	1.935	1.900	1.925	1.649	43,927
2024-06-06	1.930	1.940	1.905	1.905	1.632	29,081
2024-06-05	1.950	1.950	1.920	1.930	1.653	16,506
2024-06-04	1.930	1.950	1.915	1.920	1.645	48,185
2024-06-03	1.930	1.940	1.910	1.940	1.662	31,602
2024-05-31	1.940	1.970	1.940	1.940	1.662	18,069
2024-05-30	2.000	2.000	1.930	1.930	1.653	102,816
2024-05-29	1.960	1.990	1.950	1.990	1.705	359,012
2024-05-28	2.000	2.000	1.950	1.975	1.692	56,291
2024-05-27	2.010	2.020	1.980	2.010	1.722	47,444
2024-05-24	2.050	2.050	2.010	2.010	1.722	64,769
2024-05-23	2.050	2.060	2.010	2.030	1.739	70,079
2024-05-22	2.040	2.070	2.000	2.010	1.722	68,625
2024-05-21	2.110	2.110	2.070	2.110	1.807	45,627
2024-05-20	2.060	2.100	2.040	2.100	1.799	42,730
2024-05-17	2.040	2.070	2.000	2.060	1.765	53,370
2024-05-16	2.030	2.040	2.000	2.040	1.748	62,488
2024-05-15	2.050	2.050	2.010	2.010	1.722	30,747
2024-05-14	2.020	2.060	2.020	2.060	1.765	86,283
2024-05-13	2.070	2.070	2.020	2.020	1.730	27,591
2024-05-10	2.060	2.070	2.020	2.060	1.765	79,019
2024-05-09	2.100	2.100	2.020	2.040	1.748	115,627
2024-05-08	2.110	2.110	2.070	2.070	1.773	25,465
2024-05-07	2.110	2.110	2.080	2.110	1.807	8,552
2024-05-06	2.090	2.110	2.080	2.110	1.807	42,141
2024-05-03	2.090	2.090	2.070	2.080	1.782	67,595
2024-05-02	2.130	2.130	2.090	2.120	1.816	57,758
2024-05-01	2.100	2.140	2.080	2.130	1.825	45,588
2024-04-30	2.090	2.120	2.080	2.100	1.799	69,572
2024-04-29	2.120	2.120	2.050	2.090	1.790	64,528
2024-04-26	2.140	2.150	2.120	2.120	1.816	126,902
2024-04-24	2.180	2.180	2.140	2.140	1.833	40,897
2024-04-23	2.180	2.180	2.150	2.180	1.867	18,151
2024-04-22	2.140	2.180	2.120	2.150	1.842	59,496
2024-04-19	2.160	2.160	2.140	2.140	1.833	25,935
2024-04-18	2.190	2.190	2.150	2.150	1.842	27,758
2024-04-17	2.160	2.190	2.160	2.160	1.850	67,642
2024-04-16	2.160	2.190	2.160	2.160	1.850	51,355
2024-04-15	2.180	2.180	2.150	2.170	1.859	49,501
2024-04-12	2.170	2.200	2.170	2.180	1.867	79,145
2024-04-11	2.200	2.200	2.170	2.170	1.859	32,403
2024-04-10	2.220	2.220	2.180	2.200	1.885	19,411
2024-04-09	2.240	2.240	2.180	2.200	1.885	22,401
2024-04-08	2.230	2.240	2.190	2.240	1.919	16,186
2024-04-05	2.220	2.240	2.210	2.240	1.919	12,199
2024-04-04	2.220	2.240	2.210	2.220	1.902	16,154
2024-04-03	2.260	2.260	2.220	2.220	1.902	2,736
2024-04-02	2.290	2.290	2.230	2.230	1.910	15,725
2024-03-28	2.260	2.290	2.220	2.250	1.927	10,565
2024-03-27	2.250	2.250	2.210	2.250	1.927	41,314
2024-03-26	2.180	2.230	2.180	2.230	1.910	32,471
2024-03-25	2.210	2.210	2.145	2.180	1.867	60,240
2024-03-22	2.250	2.270	2.190	2.200	1.885	80,620
2024-03-21	2.290	2.290	2.205	2.270	1.945	80,287
2024-03-20	2.290	2.290	2.250	2.290	1.962	10,643
2024-03-19	2.340	2.340	2.290	2.300	1.916	28,982
2024-03-18	2.340	2.340	2.300	2.330	1.941	50,764
2024-03-15	2.320	2.320	2.300	2.320	1.933	8,267
2024-03-14	2.320	2.340	2.300	2.300	1.916	74,461

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0629 NZD
2026-02-25	0.0601 NZD
2025-09-24	0.0622 NZD
2025-03-19	0.0630 NZD
2024-09-25	0.0625 NZD
2024-03-20	0.0630 NZD
2023-09-21	0.0808 NZD
2023-03-22	0.0808 NZD
2022-09-22	0.0893 NZD
2022-03-17	0.0768 NZD
2021-09-23	0.0806 NZD
2021-03-17	0.0754 NZD
2020-09-10	0.0766 NZD
2020-03-17	0.0825 NZD
2019-10-16	0.0774 NZD
2019-04-03	0.0761 NZD

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