Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.200	2.200	2.160	2.160	2.031	11,582
2025-11-06	2.180	2.200	2.130	2.180	2.050	26,221
2025-11-05	2.200	2.210	2.190	2.190	2.059	2,125
2025-11-04	2.200	2.200	2.180	2.190	2.059	15,425
2025-11-03	2.210	2.220	2.200	2.200	2.068	17,077
2025-10-31	2.210	2.240	2.200	2.210	2.078	21,764
2025-10-30	2.240	2.250	2.220	2.240	2.106	74,648
2025-10-29	2.200	2.230	2.200	2.220	2.087	2,990
2025-10-28	2.230	2.240	2.200	2.200	2.068	33,994
2025-10-27	2.130	2.240	2.130	2.200	2.068	3,450
2025-10-24	2.200	2.240	2.180	2.240	2.106	119,198
2025-10-23	2.200	2.200	2.190	2.190	2.059	6,513
2025-10-22	2.200	2.200	2.190	2.190	2.059	11,307
2025-10-21	2.180	2.180	2.170	2.170	2.040	30,583
2025-10-20	2.160	2.180	2.160	2.170	2.040	5,204
2025-10-17	2.200	2.200	2.170	2.190	2.059	5,102
2025-10-16	2.200	2.200	2.120	2.180	2.050	38,045
2025-10-15	2.220	2.240	2.170	2.200	2.068	33,277
2025-10-14	2.200	2.220	2.180	2.210	2.078	19,602
2025-10-13	2.180	2.190	2.160	2.160	2.031	12,712
2025-10-10	2.190	2.190	2.150	2.150	2.021	1,338
2025-10-09	2.170	2.180	2.150	2.150	2.021	35,323
2025-10-08	2.120	2.180	2.120	2.170	2.040	6,363
2025-10-07	2.130	2.140	2.110	2.120	1.993	4,232
2025-10-06	2.100	2.110	2.070	2.110	1.984	9,376
2025-10-03	2.100	2.100	2.070	2.080	1.956	2,885
2025-10-02	2.110	2.110	2.060	2.060	1.937	5,779
2025-10-01	2.080	2.110	2.080	2.080	1.956	22,143
2025-09-30	2.040	2.070	2.030	2.070	1.946	10,624
2025-09-29	2.100	2.100	2.030	2.030	1.909	50,237
2025-09-26	2.110	2.110	2.060	2.060	1.937	15,939
2025-09-25	2.060	2.130	2.050	2.060	1.937	40,403
2025-09-24	2.070	2.110	2.060	2.060	1.937	37,287
2025-09-23	2.140	2.160	2.110	2.140	1.953	22,148
2025-09-22	2.110	2.130	2.110	2.120	1.935	34,666
2025-09-19	2.110	2.130	2.100	2.110	1.926	31,505
2025-09-18	2.140	2.140	2.090	2.090	1.908	22,911
2025-09-17	2.100	2.140	2.100	2.140	1.953	8,530
2025-09-16	2.120	2.130	2.100	2.100	1.917	12,860
2025-09-15	2.130	2.140	2.120	2.120	1.935	16,402
2025-09-12	2.120	2.150	2.120	2.120	1.935	13,712
2025-09-11	2.150	2.150	2.120	2.130	1.944	35,609
2025-09-10	2.170	2.170	2.130	2.130	1.944	452
2025-09-09	2.200	2.200	2.140	2.140	1.953	165
2025-09-08	2.130	2.170	2.130	2.130	1.944	23,307
2025-09-05	2.150	2.150	2.130	2.130	1.944	2,682
2025-09-04	2.140	2.140	2.110	2.110	1.926	4,815
2025-09-03	2.140	2.140	2.110	2.110	1.926	49,823
2025-09-02	2.150	2.160	2.120	2.120	1.935	13,513
2025-09-01	2.130	2.150	2.110	2.110	1.926	27,611
2025-08-29	2.140	2.140	2.100	2.120	1.935	3,771
2025-08-28	2.080	2.140	2.080	2.080	1.899	7,596
2025-08-27	2.110	2.110	2.070	2.070	1.890	12,823
2025-08-26	2.170	2.170	2.090	2.130	1.944	32,915
2025-08-25	2.180	2.190	2.170	2.190	1.999	5,467
2025-08-22	2.200	2.200	2.140	2.140	1.953	30,024
2025-08-21	2.200	2.230	2.180	2.190	1.999	53,039
2025-08-20	2.230	2.240	2.200	2.200	2.008	16,350
2025-08-19	2.220	2.250	2.150	2.250	2.054	133,368
2025-08-18	2.180	2.210	2.180	2.180	1.990	25,114

← NewerPage 5 of 22 · 1,266 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.