Genesis Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.958	1.960	1.910	1.910	1.910	35,832
2026-10-16	1.985	1.985	1.935	1.935	1.935	253
2026-10-15	1.975	2.010	1.935	2.010	2.010	30,904
2026-10-14	1.940	1.980	1.940	1.980	1.980	7,764
2026-10-13	1.980	1.980	1.930	1.930	1.930	4,048
2026-10-12	1.990	1.990	1.960	1.960	1.960	17,014
2026-10-09	1.990	1.995	1.960	1.960	1.960	20,161
2026-10-08	1.950	1.985	1.950	1.975	1.975	1,415
2026-10-07	1.995	1.995	1.950	1.950	1.950	89,005
2026-10-06	2.000	2.000	1.970	1.975	1.975	8,610
2026-10-05	2.020	2.020	2.000	2.000	2.000	1,958
2026-10-02	2.020	2.030	2.020	2.030	2.030	2
2026-10-01	2.040	2.050	2.000	2.000	2.000	2,129
2026-09-30	1.990	2.050	1.990	2.030	2.030	3,672
2026-09-29	2.050	2.050	1.970	1.970	1.970	15,140
2026-09-28	2.010	2.050	2.010	2.050	2.050	20,783
2026-09-25	2.050	2.050	2.000	2.020	2.020	29,581
2026-09-24	1.940	2.050	1.940	2.050	2.050	50,682
2026-09-23	2.050	2.060	2.010	2.010	2.010	13,036
2026-09-22	2.120	2.120	2.090	2.090	2.027	319
2026-09-21	2.070	2.230	2.070	2.070	2.008	6,161
2026-09-18	2.170	2.180	2.060	2.060	1.998	4,605
2026-09-17	2.180	2.180	2.130	2.130	2.066	39,563
2026-09-16	2.150	2.170	2.150	2.150	2.085	1,526
2026-09-15	2.160	2.180	2.150	2.150	2.085	41,795
2026-09-14	2.160	2.180	2.150	2.150	2.085	705
2026-09-11	2.150	2.180	2.150	2.150	2.085	13,716
2026-09-10	2.240	2.240	2.150	2.150	2.085	43,316
2026-09-09	2.250	2.250	2.225	2.240	2.173	5,012
2026-09-08	2.250	2.300	2.250	2.300	2.231	50,803
2026-09-07	2.300	2.300	2.240	2.240	2.173	5,516
2026-09-04	2.280	2.320	2.240	2.320	2.250	31,528
2026-09-03	2.250	2.280	2.240	2.280	2.211	79,634
2026-09-02	2.210	2.250	2.210	2.240	2.173	14,205
2026-09-01	2.200	2.210	2.150	2.200	2.134	45,666
2026-08-31	2.160	2.200	2.160	2.180	2.114	18,968
2026-08-28	2.240	2.240	2.150	2.150	2.085	17,530
2026-08-27	2.220	2.260	2.220	2.240	2.173	36,397
2026-08-26	2.240	2.250	2.220	2.220	2.153	7,107
2026-08-25	2.220	2.260	2.220	2.230	2.163	21,355
2026-08-24	2.240	2.260	2.210	2.260	2.192	40,382
2026-08-21	2.230	2.260	2.220	2.240	2.173	14,967
2026-08-20	2.250	2.255	2.200	2.200	2.134	24,138
2026-08-19	2.210	2.240	2.190	2.240	2.173	27,791
2026-08-18	2.200	2.210	2.150	2.210	2.144	33,614
2026-08-17	2.170	2.210	2.160	2.210	2.144	52,444
2026-08-14	2.160	2.200	2.160	2.200	2.134	58,028
2026-08-13	2.140	2.160	2.110	2.160	2.095	25,378
2026-08-12	2.200	2.200	2.150	2.150	2.085	2,280
2026-08-11	2.170	2.200	2.170	2.200	2.134	7,691
2026-08-10	2.160	2.190	2.150	2.190	2.124	34,564
2026-08-07	2.180	2.180	2.100	2.100	2.037	25,142
2026-08-06	2.180	2.180	2.130	2.130	2.066	15,278
2026-08-05	2.150	2.170	2.150	2.150	2.085	38,964
2026-08-04	2.160	2.170	2.160	2.160	2.095	11,452
2026-08-03	2.150	2.170	2.150	2.170	2.105	4,584
2026-07-31	2.200	2.200	2.050	2.050	1.988	10,946
2026-07-30	2.180	2.200	2.140	2.200	2.134	1,143
2026-07-29	2.190	2.190	2.120	2.180	2.114	4,001
2026-07-28	2.150	2.200	2.140	2.200	2.134	7,443

Page 1 of 3 · 130 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.