Genusplus Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1.870 | 1.870 | 1.850 | 1.870 | 1.828 | 58,978 |
| 2024-06-06 | 1.880 | 1.880 | 1.845 | 1.870 | 1.828 | 124,005 |
| 2024-06-05 | 1.895 | 1.895 | 1.870 | 1.880 | 1.838 | 149,930 |
| 2024-06-04 | 1.900 | 1.960 | 1.880 | 1.900 | 1.857 | 283,310 |
| 2024-06-03 | 1.900 | 1.900 | 1.865 | 1.880 | 1.838 | 134,966 |
| 2024-05-31 | 1.850 | 1.900 | 1.825 | 1.900 | 1.857 | 282,468 |
| 2024-05-30 | 1.880 | 1.895 | 1.820 | 1.845 | 1.804 | 8,861 |
| 2024-05-29 | 1.870 | 1.880 | 1.790 | 1.880 | 1.838 | 42,215 |
| 2024-05-28 | 1.800 | 1.855 | 1.800 | 1.855 | 1.813 | 131,439 |
| 2024-05-27 | 1.820 | 1.885 | 1.780 | 1.800 | 1.760 | 66,325 |
| 2024-05-24 | 1.820 | 1.820 | 1.790 | 1.820 | 1.779 | 5,129 |
| 2024-05-23 | 1.800 | 1.855 | 1.780 | 1.820 | 1.779 | 81,278 |
| 2024-05-22 | 1.805 | 1.825 | 1.795 | 1.795 | 1.755 | 127,661 |
| 2024-05-21 | 1.840 | 1.840 | 1.785 | 1.790 | 1.750 | 99,285 |
| 2024-05-20 | 1.895 | 1.900 | 1.820 | 1.820 | 1.779 | 696,784 |
| 2024-05-17 | 1.825 | 1.895 | 1.805 | 1.895 | 1.852 | 244,328 |
| 2024-05-16 | 1.815 | 1.845 | 1.800 | 1.825 | 1.784 | 75,894 |
| 2024-05-15 | 1.895 | 1.895 | 1.815 | 1.815 | 1.774 | 7,902 |
| 2024-05-14 | 1.785 | 1.900 | 1.785 | 1.900 | 1.857 | 38,056 |
| 2024-05-13 | 1.795 | 1.795 | 1.785 | 1.795 | 1.755 | 23,826 |
| 2024-05-10 | 1.840 | 1.840 | 1.785 | 1.795 | 1.755 | 60,744 |
| 2024-05-09 | 1.860 | 1.860 | 1.820 | 1.820 | 1.779 | 16,181 |
| 2024-05-08 | 1.900 | 1.900 | 1.780 | 1.840 | 1.799 | 142,549 |
| 2024-05-07 | 1.915 | 1.915 | 1.890 | 1.900 | 1.857 | 149,214 |
| 2024-05-06 | 1.905 | 1.930 | 1.890 | 1.915 | 1.872 | 244,305 |
| 2024-05-03 | 1.850 | 1.900 | 1.850 | 1.900 | 1.857 | 26,125 |
| 2024-05-02 | 1.810 | 1.850 | 1.785 | 1.840 | 1.799 | 704,273 |
| 2024-05-01 | 1.890 | 1.890 | 1.805 | 1.810 | 1.769 | 160,239 |
| 2024-04-30 | 1.940 | 1.940 | 1.890 | 1.890 | 1.848 | 85,375 |
| 2024-04-29 | 1.900 | 1.940 | 1.895 | 1.925 | 1.882 | 96,470 |
| 2024-04-26 | 1.900 | 1.915 | 1.880 | 1.885 | 1.843 | 21,519 |
| 2024-04-24 | 1.910 | 1.910 | 1.900 | 1.900 | 1.857 | 13,951 |
| 2024-04-23 | 1.940 | 1.940 | 1.900 | 1.900 | 1.857 | 26,452 |
| 2024-04-22 | 1.940 | 1.955 | 1.910 | 1.940 | 1.896 | 89,930 |
| 2024-04-19 | 1.870 | 1.910 | 1.870 | 1.910 | 1.867 | 23,916 |
| 2024-04-18 | 1.875 | 1.910 | 1.870 | 1.890 | 1.848 | 44,178 |
| 2024-04-17 | 1.925 | 1.925 | 1.855 | 1.875 | 1.833 | 34,905 |
| 2024-04-16 | 1.940 | 1.940 | 1.890 | 1.925 | 1.882 | 73,387 |
| 2024-04-15 | 1.960 | 1.970 | 1.865 | 1.930 | 1.887 | 521,900 |
| 2024-04-12 | 1.925 | 1.925 | 1.880 | 1.905 | 1.862 | 91,953 |
| 2024-04-11 | 1.835 | 1.930 | 1.835 | 1.920 | 1.877 | 124,606 |
| 2024-04-10 | 1.740 | 1.890 | 1.740 | 1.800 | 1.760 | 137,918 |
| 2024-04-09 | 1.650 | 1.740 | 1.650 | 1.740 | 1.701 | 115,369 |
| 2024-04-08 | 1.700 | 1.700 | 1.650 | 1.650 | 1.613 | 28,201 |
| 2024-04-05 | 1.665 | 1.735 | 1.660 | 1.735 | 1.696 | 48,122 |
| 2024-04-04 | 1.650 | 1.675 | 1.650 | 1.675 | 1.637 | 37,513 |
| 2024-04-03 | 1.735 | 1.740 | 1.610 | 1.630 | 1.593 | 78,637 |
| 2024-04-02 | 1.700 | 1.740 | 1.700 | 1.735 | 1.696 | 78,151 |
| 2024-03-28 | 1.690 | 1.700 | 1.680 | 1.690 | 1.652 | 17,731 |
| 2024-03-27 | 1.670 | 1.690 | 1.650 | 1.690 | 1.652 | 418,597 |
| 2024-03-26 | 1.680 | 1.700 | 1.670 | 1.670 | 1.633 | 25,643 |
| 2024-03-25 | 1.720 | 1.740 | 1.690 | 1.690 | 1.652 | 43,913 |
| 2024-03-22 | 1.690 | 1.690 | 1.675 | 1.675 | 1.637 | 641,325 |
| 2024-03-21 | 1.720 | 1.735 | 1.650 | 1.680 | 1.642 | 128,754 |
| 2024-03-20 | 1.630 | 1.720 | 1.620 | 1.720 | 1.681 | 126,485 |
| 2024-03-19 | 1.640 | 1.640 | 1.610 | 1.640 | 1.603 | 39,080 |
| 2024-03-18 | 1.585 | 1.640 | 1.585 | 1.620 | 1.584 | 106,124 |
| 2024-03-15 | 1.580 | 1.580 | 1.570 | 1.570 | 1.535 | 701 |
| 2024-03-14 | 1.590 | 1.590 | 1.555 | 1.580 | 1.545 | 936,476 |
| 2024-03-13 | 1.565 | 1.590 | 1.555 | 1.585 | 1.549 | 108,989 |
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.