Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.550	1.550	1.510	1.530	1.496	128,489
2024-03-11	1.540	1.540	1.490	1.540	1.505	42,889
2024-03-08	1.490	1.540	1.485	1.540	1.505	192,791
2024-03-07	1.430	1.490	1.430	1.490	1.457	407,749
2024-03-06	1.390	1.440	1.375	1.430	1.398	56,153
2024-03-05	1.310	1.390	1.310	1.390	1.359	17,330
2024-03-04	1.425	1.425	1.310	1.310	1.281	57,837
2024-03-01	1.415	1.415	1.415	1.415	1.383	0
2024-02-29	1.415	1.415	1.410	1.415	1.383	9,785
2024-02-28	1.425	1.425	1.410	1.410	1.378	3,135
2024-02-27	1.430	1.455	1.418	1.425	1.393	152,328
2024-02-26	1.420	1.460	1.420	1.425	1.393	98,707
2024-02-23	1.390	1.460	1.390	1.410	1.378	855,024
2024-02-22	1.350	1.390	1.330	1.385	1.354	11,144
2024-02-21	1.385	1.390	1.370	1.370	1.339	15,265
2024-02-20	1.395	1.400	1.385	1.385	1.354	80,707
2024-02-19	1.390	1.415	1.390	1.410	1.378	69,606
2024-02-16	1.390	1.390	1.390	1.390	1.359	0
2024-02-15	1.390	1.390	1.390	1.390	1.359	20,717
2024-02-14	1.380	1.390	1.380	1.390	1.359	15,001
2024-02-13	1.390	1.390	1.390	1.390	1.359	5,600
2024-02-12	1.395	1.400	1.380	1.390	1.359	29,628
2024-02-09	1.390	1.400	1.365	1.380	1.349	165,738
2024-02-08	1.375	1.400	1.360	1.390	1.359	64,211
2024-02-07	1.360	1.360	1.350	1.350	1.320	6,765
2024-02-06	1.340	1.360	1.340	1.360	1.329	30,640
2024-02-05	1.395	1.395	1.340	1.340	1.310	34,139
2024-02-02	1.360	1.395	1.340	1.395	1.364	77,401
2024-02-01	1.335	1.335	1.335	1.335	1.305	0
2024-01-31	1.340	1.340	1.330	1.335	1.305	36,631
2024-01-30	1.310	1.340	1.300	1.335	1.305	31,354
2024-01-29	1.320	1.320	1.300	1.320	1.290	1,185
2024-01-25	1.330	1.335	1.320	1.320	1.290	51,350
2024-01-24	1.365	1.365	1.365	1.365	1.334	628
2024-01-23	1.350	1.370	1.335	1.365	1.334	7,589
2024-01-22	1.360	1.375	1.330	1.330	1.300	29,407
2024-01-19	1.350	1.350	1.350	1.350	1.320	2,266
2024-01-18	1.365	1.365	1.330	1.350	1.320	1,041,953
2024-01-17	1.330	1.365	1.290	1.290	1.261	145,044
2024-01-16	1.340	1.340	1.330	1.335	1.305	17,546
2024-01-15	1.340	1.340	1.335	1.340	1.310	15,451
2024-01-12	1.340	1.340	1.340	1.340	1.310	8
2024-01-11	1.335	1.335	1.335	1.335	1.305	20
2024-01-10	1.330	1.340	1.330	1.330	1.300	813
2024-01-09	1.330	1.370	1.330	1.370	1.339	132,098
2024-01-08	1.350	1.350	1.330	1.350	1.320	10,002
2024-01-05	1.380	1.380	1.360	1.375	1.344	3,131
2024-01-04	1.395	1.395	1.385	1.390	1.359	698
2024-01-03	1.395	1.395	1.380	1.395	1.364	12,736
2024-01-02	1.380	1.390	1.350	1.390	1.359	13,008
2023-12-29	1.390	1.400	1.320	1.400	1.369	96,884
2023-12-28	1.250	1.330	1.250	1.330	1.300	134,460
2023-12-27	1.220	1.250	1.220	1.250	1.222	63,719
2023-12-22	1.235	1.235	1.215	1.225	1.198	17,898
2023-12-21	1.235	1.235	1.235	1.235	1.207	45,013
2023-12-20	1.205	1.230	1.205	1.225	1.198	64,743
2023-12-19	1.205	1.205	1.200	1.205	1.178	48,660
2023-12-18	1.230	1.230	1.180	1.200	1.173	24,543
2023-12-15	1.230	1.230	1.225	1.230	1.202	28,150
2023-12-14	1.230	1.230	1.225	1.230	1.202	112,860

← NewerPage 12 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.