Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.600	2.640	2.600	2.640	1.984	8,340
2022-04-20	2.580	2.640	2.570	2.640	1.984	18,806
2022-04-19	2.580	2.580	2.550	2.580	1.939	22,137
2022-04-14	2.580	2.590	2.560	2.560	1.924	19,895
2022-04-13	2.600	2.610	2.550	2.560	1.924	61,943
2022-04-12	2.590	2.590	2.550	2.560	1.924	9,755
2022-04-11	2.610	2.620	2.580	2.580	1.939	51,537
2022-04-08	2.600	2.640	2.600	2.630	1.977	42,948
2022-04-07	2.650	2.670	2.610	2.620	1.969	48,829
2022-04-06	2.660	2.660	2.620	2.620	1.969	3,836
2022-04-05	2.660	2.670	2.640	2.640	1.984	10,780
2022-04-04	2.680	2.680	2.610	2.620	1.969	36,931
2022-04-01	2.700	2.700	2.650	2.660	1.999	31,156
2022-03-31	2.650	2.700	2.650	2.700	2.029	46,008
2022-03-30	2.620	2.640	2.620	2.640	1.984	5,116
2022-03-29	2.610	2.640	2.600	2.610	1.961	51,333
2022-03-28	2.720	2.720	2.640	2.640	1.984	36,948
2022-03-25	2.640	2.680	2.610	2.630	1.977	32,416
2022-03-24	2.660	2.670	2.610	2.610	1.961	17,032
2022-03-23	2.680	2.680	2.625	2.660	1.999	93,509
2022-03-22	2.670	2.670	2.670	2.670	2.007	4,850
2022-03-21	2.700	2.700	2.650	2.680	2.014	30,975
2022-03-18	2.620	2.690	2.600	2.680	2.014	38,639
2022-03-17	2.550	2.630	2.550	2.620	1.969	1,924
2022-03-16	2.650	2.650	2.600	2.600	1.896	12,388
2022-03-15	2.650	2.665	2.600	2.650	1.933	17,880
2022-03-14	2.640	2.660	2.590	2.595	1.893	19,165
2022-03-11	2.670	2.670	2.600	2.600	1.896	30,169
2022-03-10	2.720	2.720	2.640	2.640	1.925	3,201
2022-03-09	2.720	2.720	2.670	2.670	1.947	7,866
2022-03-08	2.680	2.720	2.650	2.720	1.984	10,925
2022-03-07	2.720	2.720	2.690	2.700	1.969	28,317
2022-03-04	2.640	2.700	2.640	2.700	1.969	13,620
2022-03-03	2.625	2.690	2.625	2.690	1.962	31,079
2022-03-02	2.590	2.680	2.590	2.680	1.955	4,942
2022-03-01	2.600	2.600	2.600	2.600	1.896	7,002
2022-02-28	2.620	2.620	2.570	2.570	1.874	37,006
2022-02-25	2.600	2.610	2.570	2.610	1.904	27,595
2022-02-24	2.610	2.610	2.560	2.560	1.867	14,185
2022-02-23	2.630	2.630	2.620	2.620	1.911	3,209
2022-02-22	2.645	2.645	2.620	2.620	1.911	8,036
2022-02-21	2.650	2.660	2.640	2.640	1.925	13,085
2022-02-18	2.650	2.650	2.610	2.610	1.904	16,613
2022-02-17	2.640	2.650	2.620	2.620	1.911	21,007
2022-02-16	2.610	2.620	2.580	2.620	1.911	10,571
2022-02-15	2.610	2.610	2.550	2.550	1.860	39,435
2022-02-14	2.620	2.620	2.570	2.600	1.896	28,920
2022-02-11	2.660	2.660	2.660	2.660	1.940	4,000
2022-02-10	2.680	2.680	2.600	2.660	1.940	7,272
2022-02-09	2.690	2.710	2.680	2.690	1.962	2,520
2022-02-08	2.720	2.720	2.680	2.680	1.955	25,035
2022-02-07	2.715	2.740	2.695	2.730	1.991	17,456
2022-02-04	2.710	2.710	2.690	2.690	1.962	4,240
2022-02-03	2.660	2.710	2.645	2.710	1.977	31,273
2022-02-02	2.600	2.600	2.590	2.590	1.889	11,941
2022-02-01	2.520	2.620	2.520	2.620	1.911	8,662
2022-01-31	2.550	2.770	2.520	2.770	2.020	29,089
2022-01-28	2.550	2.560	2.530	2.560	1.867	17,312
2022-01-27	2.540	2.560	2.530	2.550	1.860	10,814
2022-01-25	2.550	2.580	2.500	2.500	1.823	28,671

← NewerPage 20 of 22 · 1,270 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.