Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.210	2.210	2.180	2.180	1.990	6,088
2025-08-14	2.170	2.220	2.170	2.220	2.026	8,931
2025-08-13	2.185	2.190	2.160	2.160	1.972	29
2025-08-12	2.160	2.170	2.140	2.140	1.953	11,335
2025-08-11	2.140	2.180	2.140	2.140	1.953	24,885
2025-08-08	2.140	2.170	2.140	2.140	1.953	2,531
2025-08-07	2.130	2.180	2.130	2.140	1.953	12,730
2025-08-06	2.160	2.190	2.130	2.130	1.944	4,874
2025-08-05	2.160	2.160	2.160	2.160	1.972	355
2025-08-04	2.150	2.200	2.150	2.180	1.990	10,049
2025-08-01	2.190	2.190	2.150	2.150	1.963	2,985
2025-07-31	2.200	2.200	2.170	2.190	1.999	388
2025-07-30	2.210	2.210	2.170	2.180	1.990	7,607
2025-07-29	2.160	2.190	2.160	2.180	1.990	16,161
2025-07-28	2.200	2.200	2.170	2.170	1.981	11,098
2025-07-25	2.160	2.200	2.160	2.170	1.981	8,132
2025-07-24	2.160	2.160	2.160	2.160	1.972	748
2025-07-23	2.160	2.170	2.160	2.160	1.972	16,548
2025-07-22	2.170	2.175	2.160	2.175	1.985	2,425
2025-07-21	2.190	2.190	2.150	2.150	1.963	29,550
2025-07-18	2.170	2.190	2.160	2.190	1.999	21,953
2025-07-17	2.150	2.180	2.120	2.180	1.990	32,883
2025-07-16	2.130	2.155	2.130	2.155	1.967	9,415
2025-07-15	2.140	2.150	2.130	2.130	1.944	12,330
2025-07-14	2.180	2.180	2.140	2.150	1.963	11,704
2025-07-11	2.150	2.190	2.150	2.190	1.999	6,804
2025-07-10	2.190	2.190	2.150	2.150	1.963	1,001
2025-07-09	2.190	2.190	2.150	2.150	1.963	21,065
2025-07-08	2.140	2.200	2.130	2.200	2.008	32,595
2025-07-07	2.130	2.140	2.100	2.100	1.917	1,989
2025-07-04	2.150	2.160	2.110	2.130	1.944	11,856
2025-07-03	2.140	2.150	2.070	2.150	1.963	3,358
2025-07-02	2.120	2.150	2.060	2.130	1.944	12,560
2025-07-01	2.120	2.140	2.070	2.120	1.935	8,195
2025-06-30	2.110	2.110	2.070	2.090	1.908	35,123
2025-06-27	2.080	2.120	2.080	2.120	1.935	2,278
2025-06-26	2.120	2.120	2.090	2.110	1.926	183
2025-06-25	2.120	2.120	2.080	2.080	1.899	4,462
2025-06-24	2.100	2.100	2.080	2.080	1.899	10,972
2025-06-23	2.090	2.120	2.090	2.100	1.917	60,770
2025-06-20	2.100	2.120	2.100	2.105	1.921	9,807
2025-06-19	2.140	2.140	2.090	2.090	1.908	15,346
2025-06-18	2.110	2.130	2.100	2.110	1.926	10,164
2025-06-17	2.100	2.150	2.090	2.150	1.963	43,727
2025-06-16	2.130	2.140	2.100	2.100	1.917	27,227
2025-06-13	2.110	2.130	2.100	2.130	1.944	9,977
2025-06-12	2.120	2.130	2.070	2.110	1.926	37,240
2025-06-11	2.150	2.150	2.110	2.135	1.949	18,074
2025-06-10	2.140	2.140	2.120	2.125	1.940	23,447
2025-06-06	2.140	2.140	2.100	2.120	1.935	10,533
2025-06-05	2.130	2.140	2.100	2.100	1.917	11,159
2025-06-04	2.140	2.160	2.100	2.110	1.926	25,091
2025-06-03	2.090	2.140	2.080	2.140	1.953	78,558
2025-06-02	2.120	2.140	2.070	2.100	1.917	9,177
2025-05-30	2.090	2.120	2.080	2.080	1.899	9,312
2025-05-29	2.090	2.120	2.090	2.120	1.935	5,631
2025-05-28	2.140	2.140	2.080	2.080	1.899	5,169
2025-05-27	2.140	2.140	2.100	2.120	1.935	9,434
2025-05-26	2.150	2.160	2.090	2.100	1.917	42,912
2025-05-23	2.130	2.140	2.110	2.130	1.944	34,021

← NewerPage 6 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.