Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.230	1.230	1.205	1.230	1.202	107,820
2023-12-12	1.225	1.230	1.225	1.225	1.198	27,202
2023-12-11	1.210	1.220	1.205	1.220	1.193	20,280
2023-12-08	1.230	1.230	1.205	1.205	1.178	5,689
2023-12-07	1.235	1.235	1.230	1.230	1.202	51,223
2023-12-06	1.215	1.230	1.190	1.230	1.202	60,438
2023-12-05	1.230	1.230	1.218	1.220	1.193	5,199
2023-12-04	1.250	1.260	1.220	1.220	1.193	145,199
2023-12-01	1.190	1.220	1.170	1.175	1.149	42,789
2023-11-30	1.175	1.200	1.150	1.190	1.163	101,582
2023-11-29	1.145	1.170	1.125	1.170	1.144	17,251
2023-11-28	1.120	1.120	1.120	1.120	1.095	442
2023-11-27	1.140	1.145	1.105	1.140	1.114	72,338
2023-11-24	1.150	1.150	1.150	1.150	1.124	10,000
2023-11-23	1.150	1.150	1.135	1.140	1.114	13,364
2023-11-22	1.140	1.150	1.105	1.150	1.124	19,179
2023-11-21	1.100	1.135	1.100	1.105	1.080	31,282
2023-11-20	1.100	1.100	1.100	1.100	1.075	0
2023-11-17	1.100	1.100	1.100	1.100	1.075	13,096
2023-11-16	1.095	1.135	1.095	1.135	1.110	1,931
2023-11-15	1.080	1.095	1.080	1.095	1.070	4,134
2023-11-14	1.080	1.080	1.020	1.070	1.046	128,872
2023-11-13	1.105	1.105	1.040	1.085	1.061	71,377
2023-11-10	1.100	1.100	1.100	1.100	1.075	13,405
2023-11-09	1.100	1.130	1.100	1.130	1.105	6,152
2023-11-08	1.115	1.115	1.115	1.115	1.090	931
2023-11-07	1.135	1.135	1.135	1.135	1.110	0
2023-11-06	1.135	1.135	1.135	1.135	1.110	2,524
2023-11-03	1.150	1.150	1.140	1.140	1.114	47,852
2023-11-02	1.140	1.150	1.140	1.150	1.124	11,344
2023-11-01	1.130	1.130	1.130	1.130	1.105	30,000
2023-10-31	1.110	1.140	1.110	1.120	1.095	12,427
2023-10-30	1.125	1.125	1.125	1.125	1.100	1,867
2023-10-27	1.125	1.125	1.125	1.125	1.100	800
2023-10-26	1.155	1.160	1.145	1.150	1.124	387,327
2023-10-25	1.140	1.160	1.140	1.160	1.134	11,326
2023-10-24	1.155	1.155	1.155	1.155	1.129	201,827
2023-10-23	1.160	1.160	1.150	1.150	1.124	4,844
2023-10-20	1.150	1.160	1.145	1.155	1.129	332,874
2023-10-19	1.150	1.150	1.150	1.150	1.124	420
2023-10-18	1.200	1.200	1.200	1.200	1.173	0
2023-10-17	1.200	1.200	1.200	1.200	1.173	0
2023-10-16	1.200	1.200	1.200	1.200	1.173	750
2023-10-13	1.180	1.200	1.095	1.200	1.173	22,738
2023-10-12	1.190	1.190	1.190	1.190	1.163	5,257
2023-10-11	1.160	1.160	1.160	1.160	1.134	0
2023-10-10	1.155	1.160	1.155	1.160	1.134	3,038
2023-10-09	1.150	1.150	1.150	1.150	1.124	4,638
2023-10-06	1.150	1.160	1.150	1.160	1.134	60,118
2023-10-05	1.150	1.160	1.150	1.160	1.134	24,082
2023-10-04	1.150	1.150	1.150	1.150	1.124	20,959
2023-10-03	1.140	1.160	1.140	1.160	1.134	5,221
2023-10-02	1.150	1.175	1.140	1.175	1.129	17,579
2023-09-29	1.140	1.160	1.135	1.150	1.105	18,629
2023-09-28	1.150	1.150	1.135	1.150	1.105	135,425
2023-09-27	1.140	1.160	1.140	1.160	1.115	11,068
2023-09-26	1.140	1.150	1.140	1.150	1.105	66,019
2023-09-25	1.175	1.175	1.125	1.175	1.129	47,592
2023-09-22	1.150	1.175	1.115	1.175	1.129	32,974
2023-09-21	1.160	1.160	1.160	1.160	1.115	9,000

← NewerPage 13 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.