Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.150	1.150	1.150	1.150	1.105	438
2023-09-19	1.150	1.150	1.150	1.150	1.105	73,475
2023-09-18	1.160	1.160	1.160	1.160	1.115	4,000
2023-09-15	1.150	1.160	1.130	1.160	1.115	29,506
2023-09-14	1.150	1.150	1.150	1.150	1.105	3,431
2023-09-13	1.150	1.155	1.150	1.150	1.105	28,294
2023-09-12	1.110	1.160	1.110	1.160	1.115	5,005
2023-09-11	1.150	1.150	1.110	1.110	1.067	20,234
2023-09-08	1.150	1.190	1.145	1.190	1.144	55,988
2023-09-07	1.170	1.170	1.170	1.170	1.124	0
2023-09-06	1.150	1.170	1.150	1.170	1.124	10,256
2023-09-05	1.170	1.170	1.170	1.170	1.124	1,000
2023-09-04	1.180	1.180	1.175	1.175	1.129	5,673
2023-09-01	1.125	1.200	1.125	1.180	1.134	11,005
2023-08-31	1.170	1.180	1.130	1.130	1.086	18,384
2023-08-30	1.130	1.150	1.110	1.150	1.105	47,522
2023-08-29	1.140	1.140	1.140	1.140	1.095	22,457
2023-08-28	1.110	1.150	1.110	1.150	1.105	6,007
2023-08-25	1.120	1.120	1.110	1.110	1.067	32,830
2023-08-24	1.150	1.150	1.135	1.150	1.105	16,358
2023-08-23	1.170	1.180	1.150	1.150	1.105	47,147
2023-08-22	1.200	1.200	1.150	1.170	1.124	410,309
2023-08-21	1.190	1.200	1.185	1.200	1.153	52,919
2023-08-18	1.200	1.200	1.185	1.185	1.139	5
2023-08-17	1.170	1.200	1.150	1.200	1.153	47,744
2023-08-16	1.185	1.185	1.170	1.170	1.124	78,001
2023-08-15	1.170	1.195	1.170	1.185	1.139	17,848
2023-08-14	1.180	1.190	1.170	1.170	1.124	69,111
2023-08-11	1.190	1.200	1.170	1.180	1.134	47,178
2023-08-10	1.160	1.180	1.150	1.175	1.129	113,157
2023-08-09	1.180	1.180	1.165	1.170	1.124	27,785
2023-08-08	1.170	1.180	1.170	1.175	1.129	138,988
2023-08-07	1.180	1.180	1.170	1.170	1.124	36,723
2023-08-04	1.170	1.180	1.170	1.170	1.124	7,903
2023-08-03	1.170	1.180	1.170	1.180	1.134	3,073
2023-08-02	1.183	1.185	1.160	1.160	1.115	227,096
2023-08-01	1.160	1.175	1.160	1.175	1.129	2,185
2023-07-31	1.195	1.200	1.180	1.180	1.134	11,691
2023-07-28	1.195	1.195	1.170	1.195	1.148	3,972
2023-07-27	1.190	1.195	1.190	1.195	1.148	2,425
2023-07-26	1.200	1.200	1.170	1.200	1.153	46,237
2023-07-25	1.200	1.200	1.190	1.200	1.153	44,308
2023-07-24	1.200	1.200	1.195	1.200	1.153	85,675
2023-07-21	1.180	1.220	1.180	1.200	1.153	114,622
2023-07-20	1.125	1.195	1.125	1.180	1.134	27,420
2023-07-19	1.140	1.150	1.110	1.125	1.081	40,762
2023-07-18	1.145	1.150	1.140	1.140	1.095	27,828
2023-07-17	1.100	1.150	1.100	1.150	1.105	50,250
2023-07-14	1.150	1.150	1.150	1.150	1.105	2,512
2023-07-13	1.130	1.150	1.130	1.150	1.105	90,099
2023-07-12	1.100	1.145	1.100	1.120	1.076	7,970
2023-07-11	1.100	1.150	1.100	1.150	1.105	4,631
2023-07-10	1.120	1.120	1.075	1.095	1.052	60,930
2023-07-07	1.155	1.210	1.145	1.150	1.105	175,187
2023-07-06	1.130	1.150	1.110	1.150	1.105	30,683
2023-07-05	1.140	1.140	1.140	1.140	1.095	0
2023-07-04	1.135	1.140	1.095	1.140	1.095	230,384
2023-07-03	1.140	1.140	1.140	1.140	1.095	18,400
2023-06-30	1.105	1.120	1.100	1.120	1.076	156,321
2023-06-29	1.090	1.110	1.090	1.100	1.057	111,870

← NewerPage 14 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.