Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.090	1.105	1.090	1.100	1.057	99,028
2023-06-27	1.100	1.100	1.100	1.100	1.057	348,865
2023-06-26	1.095	1.100	1.090	1.100	1.057	89,180
2023-06-23	1.020	1.100	1.020	1.100	1.057	89,729
2023-06-22	1.055	1.055	1.020	1.020	0.980	41,744
2023-06-21	1.045	1.060	1.040	1.060	1.019	151,376
2023-06-20	1.030	1.045	1.030	1.045	1.004	3,115
2023-06-19	1.020	1.020	1.020	1.020	0.980	0
2023-06-16	1.010	1.020	1.000	1.020	0.980	38,461
2023-06-15	1.010	1.010	1.000	1.000	0.961	67,606
2023-06-14	1.040	1.045	1.030	1.030	0.990	44,168
2023-06-13	1.030	1.040	1.030	1.040	0.999	19,000
2023-06-09	1.050	1.050	1.030	1.030	0.990	236,186
2023-06-08	1.050	1.050	1.050	1.050	1.009	14,244
2023-06-07	1.035	1.040	1.030	1.040	0.999	16,300
2023-06-06	1.000	1.040	1.000	1.015	0.975	18,990
2023-06-05	1.000	1.005	1.000	1.000	0.961	13,976
2023-06-02	0.995	1.010	0.990	1.000	0.961	86,687
2023-06-01	0.960	0.960	0.960	0.960	0.923	801
2023-05-31	0.980	0.985	0.940	0.960	0.923	197,743
2023-05-30	0.995	0.995	0.978	0.995	0.956	5,800
2023-05-29	0.960	0.980	0.960	0.980	0.942	3,754
2023-05-26	0.960	0.970	0.960	0.970	0.932	35,000
2023-05-25	0.950	0.950	0.940	0.950	0.913	118,477
2023-05-24	0.960	0.960	0.960	0.960	0.923	10,000
2023-05-23	0.955	0.955	0.950	0.950	0.913	132,500
2023-05-22	0.940	0.955	0.940	0.950	0.913	30,262
2023-05-19	0.940	0.950	0.935	0.950	0.913	174,735
2023-05-18	0.940	0.950	0.940	0.940	0.903	380,732
2023-05-17	0.950	0.950	0.950	0.950	0.913	6,278
2023-05-16	0.940	0.950	0.940	0.950	0.913	25,409
2023-05-15	0.955	0.955	0.940	0.940	0.903	36,915
2023-05-12	0.945	0.950	0.935	0.950	0.913	53,902
2023-05-11	0.960	0.960	0.940	0.950	0.913	53,588
2023-05-10	0.930	0.950	0.930	0.950	0.913	348,852
2023-05-09	0.920	0.920	0.915	0.915	0.879	30,000
2023-05-08	0.945	0.950	0.945	0.945	0.908	55,348
2023-05-05	0.950	0.950	0.940	0.940	0.903	2,018
2023-05-04	0.945	0.945	0.930	0.940	0.903	27,536
2023-05-03	0.945	0.945	0.933	0.945	0.908	14,525
2023-05-02	0.930	0.945	0.930	0.945	0.908	530
2023-05-01	0.930	0.940	0.930	0.930	0.894	5,428
2023-04-28	0.910	0.930	0.910	0.930	0.894	10,984
2023-04-27	0.910	0.910	0.885	0.905	0.870	41,262
2023-04-26	0.900	0.900	0.900	0.900	0.865	11,000
2023-04-24	0.890	0.890	0.880	0.880	0.846	18,832
2023-04-21	0.910	0.910	0.885	0.885	0.850	11,576
2023-04-20	0.915	0.915	0.915	0.915	0.879	0
2023-04-19	0.885	0.915	0.880	0.915	0.879	62,000
2023-04-18	0.880	0.890	0.880	0.880	0.846	6,634
2023-04-17	0.880	0.880	0.875	0.880	0.846	5,466
2023-04-14	0.900	0.900	0.875	0.875	0.841	30,795
2023-04-13	0.905	0.905	0.905	0.905	0.870	0
2023-04-12	0.905	0.905	0.905	0.905	0.870	500
2023-04-11	0.910	0.910	0.910	0.910	0.874	16,000
2023-04-06	0.860	0.910	0.860	0.910	0.874	12,902
2023-04-05	0.905	0.905	0.855	0.855	0.822	44,526
2023-04-04	0.885	0.885	0.885	0.885	0.850	0
2023-04-03	0.900	0.900	0.885	0.885	0.850	9,384
2023-03-31	0.900	0.900	0.880	0.900	0.865	56,106

← NewerPage 15 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.