Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.340	2.340	2.230	2.230	2.180	146,448
2024-08-30	2.350	2.350	2.300	2.340	2.287	243,413
2024-08-29	2.340	2.350	2.320	2.350	2.297	34,608
2024-08-28	2.340	2.350	2.280	2.340	2.287	61,054
2024-08-27	2.370	2.370	2.310	2.340	2.287	294,186
2024-08-26	2.350	2.420	2.330	2.350	2.297	500,755
2024-08-23	2.300	2.330	2.280	2.280	2.229	36,538
2024-08-22	2.290	2.330	2.260	2.300	2.248	42,214
2024-08-21	2.320	2.320	2.230	2.290	2.239	228,572
2024-08-20	2.370	2.370	2.320	2.320	2.268	61,680
2024-08-19	2.410	2.410	2.350	2.350	2.297	69,699
2024-08-16	2.360	2.410	2.320	2.350	2.297	58,846
2024-08-15	2.390	2.410	2.310	2.310	2.258	90,403
2024-08-14	2.300	2.360	2.300	2.360	2.307	515,080
2024-08-13	2.350	2.350	2.290	2.290	2.239	50,769
2024-08-12	2.350	2.350	2.300	2.330	2.278	109,550
2024-08-09	2.270	2.340	2.200	2.310	2.258	227,344
2024-08-08	2.120	2.180	2.080	2.180	2.131	87,854
2024-08-07	2.150	2.190	2.100	2.150	2.102	63,673
2024-08-06	2.080	2.220	2.020	2.200	2.151	184,810
2024-08-05	2.200	2.240	2.060	2.160	2.112	287,475
2024-08-02	2.260	2.280	2.190	2.280	2.229	100,875
2024-08-01	2.280	2.310	2.180	2.270	2.219	294,963
2024-07-31	2.180	2.300	2.180	2.280	2.229	416,710
2024-07-30	2.180	2.190	2.150	2.180	2.131	354,399
2024-07-29	2.160	2.160	2.140	2.150	2.102	33,818
2024-07-26	2.160	2.180	2.140	2.160	2.112	39,548
2024-07-25	2.160	2.160	2.100	2.130	2.082	102,656
2024-07-24	2.150	2.210	2.150	2.170	2.121	95,133
2024-07-23	2.170	2.185	2.130	2.170	2.121	162,250
2024-07-22	2.180	2.180	2.110	2.170	2.121	154,148
2024-07-19	2.160	2.180	2.150	2.170	2.121	399,536
2024-07-18	2.140	2.160	2.110	2.160	2.112	362,058
2024-07-17	2.180	2.190	2.130	2.140	2.092	135,972
2024-07-16	2.170	2.190	2.160	2.180	2.131	548,782
2024-07-15	2.170	2.180	2.130	2.170	2.121	870,732
2024-07-12	2.080	2.160	2.070	2.140	2.092	1,181,569
2024-07-11	2.070	2.100	2.040	2.070	2.024	923,696
2024-07-10	2.110	2.110	2.030	2.070	2.024	159,010
2024-07-09	1.970	2.100	1.970	2.100	2.053	568,254
2024-07-08	1.950	1.950	1.940	1.945	1.901	19,081
2024-07-05	1.950	1.950	1.940	1.940	1.896	28,605
2024-07-04	1.925	1.950	1.925	1.950	1.906	30,256
2024-07-03	2.010	2.010	1.910	1.950	1.906	87,097
2024-07-02	2.050	2.050	1.960	2.010	1.965	40,283
2024-07-01	2.010	2.060	1.975	2.030	1.984	139,601
2024-06-28	1.960	2.020	1.960	2.010	1.965	125,233
2024-06-27	1.955	1.970	1.915	1.970	1.926	161,892
2024-06-26	1.855	1.955	1.850	1.955	1.911	198,520
2024-06-25	1.845	1.860	1.845	1.855	1.813	30,232
2024-06-24	1.870	1.870	1.725	1.850	1.808	244,302
2024-06-21	1.865	1.870	1.860	1.860	1.818	14,551
2024-06-20	1.870	1.870	1.840	1.865	1.823	32,929
2024-06-19	1.855	1.855	1.830	1.830	1.789	28,415
2024-06-18	1.840	1.890	1.840	1.855	1.813	103,504
2024-06-17	1.870	1.870	1.835	1.870	1.828	70,735
2024-06-14	1.870	1.870	1.825	1.870	1.828	129,248
2024-06-13	1.840	1.870	1.825	1.870	1.828	165,259
2024-06-12	1.850	1.850	1.825	1.840	1.799	252,674
2024-06-11	1.850	1.860	1.840	1.840	1.799	59,385

← NewerPage 10 of 22 · 1,265 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.