Genusplus Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.910 | 9.130 | 8.850 | 8.900 | 8.900 | 624,963 |
| 2026-10-15 | 8.990 | 9.050 | 8.575 | 8.710 | 8.710 | 1,198,578 |
| 2026-10-14 | 9.150 | 9.445 | 8.845 | 9.360 | 9.360 | 722,542 |
| 2026-10-13 | 9.300 | 9.560 | 8.970 | 9.020 | 9.020 | 632,718 |
| 2026-10-12 | 9.330 | 9.520 | 9.220 | 9.290 | 9.290 | 391,887 |
| 2026-10-09 | 9.470 | 9.470 | 9.210 | 9.210 | 9.210 | 419,551 |
| 2026-10-08 | 9.650 | 9.690 | 9.320 | 9.450 | 9.450 | 684,485 |
| 2026-10-07 | 9.940 | 10.000 | 9.670 | 9.750 | 9.750 | 370,190 |
| 2026-10-06 | 9.950 | 10.190 | 9.810 | 9.860 | 9.860 | 655,942 |
| 2026-10-05 | 9.500 | 9.950 | 9.490 | 9.950 | 9.950 | 568,728 |
| 2026-10-02 | 9.470 | 9.590 | 9.370 | 9.440 | 9.440 | 529,393 |
| 2026-10-01 | 9.440 | 9.555 | 9.280 | 9.470 | 9.470 | 689,149 |
| 2026-09-30 | 9.310 | 9.525 | 9.030 | 9.420 | 9.420 | 623,886 |
| 2026-09-29 | 9.380 | 9.580 | 9.290 | 9.310 | 9.274 | 425,599 |
| 2026-09-28 | 9.220 | 9.430 | 9.200 | 9.380 | 9.344 | 561,031 |
| 2026-09-25 | 9.680 | 9.680 | 9.180 | 9.280 | 9.244 | 711,689 |
| 2026-09-24 | 9.130 | 9.710 | 9.130 | 9.670 | 9.633 | 923,014 |
| 2026-09-23 | 9.090 | 9.330 | 8.895 | 9.300 | 9.264 | 826,142 |
| 2026-09-22 | 9.070 | 9.250 | 8.915 | 9.030 | 8.995 | 766,092 |
| 2026-09-21 | 9.220 | 9.370 | 9.030 | 9.070 | 9.035 | 1,508,437 |
| 2026-09-18 | 8.400 | 9.460 | 8.400 | 9.460 | 9.423 | 12,352,921 |
| 2026-09-17 | 8.270 | 8.440 | 8.180 | 8.410 | 8.378 | 844,942 |
| 2026-09-16 | 8.370 | 8.370 | 8.110 | 8.140 | 8.109 | 428,156 |
| 2026-09-15 | 8.390 | 8.450 | 8.120 | 8.220 | 8.188 | 557,223 |
| 2026-09-14 | 8.350 | 8.450 | 8.100 | 8.310 | 8.278 | 773,153 |
| 2026-09-11 | 8.390 | 8.430 | 8.200 | 8.400 | 8.368 | 449,522 |
| 2026-09-10 | 8.460 | 8.590 | 8.330 | 8.460 | 8.427 | 701,597 |
| 2026-09-09 | 8.490 | 8.730 | 8.435 | 8.550 | 8.517 | 436,550 |
| 2026-09-08 | 8.390 | 8.560 | 8.280 | 8.410 | 8.378 | 585,053 |
| 2026-09-07 | 8.500 | 8.820 | 8.310 | 8.400 | 8.368 | 587,429 |
| 2026-09-04 | 8.220 | 8.580 | 8.220 | 8.440 | 8.407 | 685,435 |
| 2026-09-03 | 8.150 | 8.300 | 8.080 | 8.300 | 8.268 | 293,272 |
| 2026-09-02 | 8.250 | 8.390 | 8.090 | 8.150 | 8.119 | 519,496 |
| 2026-09-01 | 8.200 | 8.470 | 8.190 | 8.370 | 8.338 | 543,835 |
| 2026-08-31 | 8.350 | 8.520 | 8.125 | 8.400 | 8.368 | 891,515 |
| 2026-08-28 | 8.670 | 8.710 | 8.300 | 8.450 | 8.417 | 778,178 |
| 2026-08-27 | 8.990 | 8.990 | 8.520 | 8.570 | 8.537 | 1,012,290 |
| 2026-08-26 | 8.830 | 9.240 | 8.730 | 8.920 | 8.886 | 795,095 |
| 2026-08-25 | 9.000 | 9.270 | 8.290 | 8.700 | 8.666 | 1,568,720 |
| 2026-08-24 | 9.000 | 9.060 | 8.830 | 8.930 | 8.896 | 839,621 |
| 2026-08-21 | 9.060 | 9.070 | 8.750 | 8.910 | 8.876 | 2,051,731 |
| 2026-08-20 | 9.490 | 9.515 | 9.060 | 9.070 | 9.035 | 741,359 |
| 2026-08-19 | 9.510 | 9.570 | 9.220 | 9.450 | 9.414 | 436,460 |
| 2026-08-18 | 9.470 | 9.740 | 9.340 | 9.470 | 9.433 | 1,045,270 |
| 2026-08-17 | 9.230 | 9.670 | 9.200 | 9.670 | 9.633 | 608,823 |
| 2026-08-14 | 9.320 | 9.320 | 9.020 | 9.150 | 9.115 | 253,675 |
| 2026-08-13 | 9.110 | 9.360 | 8.830 | 9.100 | 9.065 | 626,294 |
| 2026-08-12 | 8.850 | 9.220 | 8.620 | 9.050 | 9.015 | 728,780 |
| 2026-08-11 | 9.090 | 9.110 | 8.850 | 8.970 | 8.935 | 494,487 |
| 2026-08-10 | 9.240 | 9.480 | 9.040 | 9.100 | 9.065 | 598,587 |
| 2026-08-07 | 9.500 | 9.500 | 9.180 | 9.240 | 9.204 | 495,792 |
| 2026-08-06 | 9.300 | 9.490 | 9.060 | 9.420 | 9.384 | 659,512 |
| 2026-08-05 | 9.040 | 9.260 | 8.960 | 9.240 | 9.204 | 637,333 |
| 2026-08-04 | 8.950 | 8.990 | 8.760 | 8.990 | 8.955 | 795,638 |
| 2026-08-03 | 8.690 | 8.850 | 8.570 | 8.850 | 8.816 | 357,248 |
| 2026-07-31 | 8.550 | 8.900 | 8.410 | 8.750 | 8.716 | 649,225 |
| 2026-07-30 | 8.200 | 8.350 | 8.070 | 8.340 | 8.308 | 947,114 |
| 2026-07-29 | 8.850 | 8.920 | 8.240 | 8.300 | 8.268 | 1,206,185 |
| 2026-07-28 | 9.090 | 9.130 | 8.680 | 8.860 | 8.826 | 524,645 |
| 2026-07-27 | 9.110 | 9.290 | 9.020 | 9.160 | 9.125 | 707,391 |
Page 1 of 5 · 253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.0360 AUD |
| 2026-03-31 | 0.0200 AUD |
| 2025-09-30 | 0.0360 AUD |
| 2024-10-01 | 0.0250 AUD |
| 2023-10-03 | 0.0200 AUD |
| 2022-10-27 | 0.0180 AUD |
| 2021-10-05 | 0.0180 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.