Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.060	2.160	2.060	2.120	1.874	35,533
2024-11-25	1.950	2.110	1.950	2.080	1.838	112,727
2024-11-22	1.950	2.030	1.950	1.970	1.741	26,039
2024-11-21	1.945	2.020	1.920	1.990	1.759	109,987
2024-11-20	1.945	1.950	1.910	1.940	1.715	63,596
2024-11-19	1.880	1.925	1.875	1.925	1.701	37,699
2024-11-18	1.875	1.880	1.865	1.880	1.662	1,155
2024-11-15	1.930	1.930	1.865	1.865	1.648	12,982
2024-11-14	1.895	1.930	1.880	1.930	1.706	25,515
2024-11-13	1.910	1.935	1.895	1.935	1.710	7,571
2024-11-12	1.915	1.920	1.895	1.895	1.675	60,275
2024-11-11	1.895	1.920	1.895	1.900	1.679	10,156
2024-11-08	1.950	1.950	1.895	1.895	1.675	15,536
2024-11-07	1.940	1.940	1.900	1.925	1.701	39,584
2024-11-06	1.925	1.950	1.915	1.950	1.723	14,211
2024-11-05	1.950	1.950	1.920	1.935	1.710	22,483
2024-11-04	1.950	1.950	1.920	1.920	1.697	24,758
2024-11-01	1.940	1.940	1.920	1.930	1.706	39,496
2024-10-31	1.925	1.945	1.925	1.940	1.715	16,725
2024-10-30	1.958	1.975	1.920	1.975	1.746	69,716
2024-10-29	1.955	1.975	1.900	1.975	1.746	77,125
2024-10-28	1.900	1.980	1.900	1.955	1.728	14,527
2024-10-25	1.950	1.950	1.900	1.900	1.679	173,971
2024-10-24	1.865	1.935	1.865	1.935	1.710	61,829
2024-10-23	1.895	1.895	1.865	1.865	1.648	30,867
2024-10-22	1.880	1.915	1.875	1.895	1.675	37,126
2024-10-21	1.880	1.880	1.870	1.870	1.653	35,378
2024-10-18	1.890	1.890	1.870	1.870	1.653	25,350
2024-10-17	1.915	1.930	1.890	1.890	1.670	29,781
2024-10-16	1.920	1.920	1.880	1.880	1.662	65,555
2024-10-15	1.890	1.950	1.890	1.920	1.697	20,427
2024-10-14	1.900	1.913	1.890	1.890	1.670	4,603
2024-10-11	1.950	1.950	1.885	1.895	1.675	58,703
2024-10-10	1.905	1.935	1.880	1.935	1.710	18,302
2024-10-09	1.950	1.950	1.860	1.870	1.653	19,812
2024-10-08	1.900	1.940	1.880	1.940	1.715	68,166
2024-10-07	1.950	1.970	1.880	1.890	1.670	102,074
2024-10-04	1.930	1.950	1.930	1.950	1.723	19,825
2024-10-03	1.940	1.950	1.930	1.935	1.710	48,112
2024-10-02	1.950	1.965	1.945	1.945	1.719	62,014
2024-10-01	1.960	1.960	1.948	1.950	1.723	36,276
2024-09-30	1.975	1.985	1.940	1.945	1.719	57,828
2024-09-27	1.950	2.000	1.940	1.940	1.715	98,926
2024-09-26	1.963	1.963	1.935	1.935	1.710	40,819
2024-09-25	2.020	2.020	1.950	1.955	1.728	76,218
2024-09-24	2.080	2.090	2.020	2.030	1.739	56,308
2024-09-23	2.060	2.090	2.060	2.090	1.790	31,258
2024-09-20	2.070	2.090	2.025	2.050	1.756	39,597
2024-09-19	2.100	2.110	2.060	2.080	1.782	58,583
2024-09-18	2.130	2.130	2.040	2.040	1.748	6,289
2024-09-17	2.110	2.110	2.040	2.090	1.790	15,395
2024-09-16	2.110	2.110	2.050	2.110	1.807	6,487
2024-09-13	2.140	2.140	2.090	2.110	1.807	2,195
2024-09-12	2.090	2.170	2.080	2.160	1.850	29,433
2024-09-11	2.110	2.120	2.080	2.080	1.782	11,391
2024-09-10	2.140	2.140	2.080	2.080	1.782	4,062
2024-09-09	2.130	2.130	2.100	2.110	1.807	5,707
2024-09-06	2.110	2.120	2.090	2.090	1.790	12,961
2024-09-05	2.100	2.120	2.080	2.120	1.816	6,772
2024-09-04	2.070	2.120	2.070	2.090	1.790	9,450

← NewerPage 9 of 22 · 1,269 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.