Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.910	0.910	0.900	0.900	0.865	75,764
2023-03-29	0.918	0.920	0.900	0.900	0.865	19,284
2023-03-28	0.920	0.920	0.910	0.910	0.874	9,672
2023-03-27	0.930	0.930	0.930	0.930	0.894	1,550
2023-03-24	0.930	0.945	0.930	0.945	0.908	5,000
2023-03-23	0.930	0.930	0.910	0.910	0.874	10,939
2023-03-22	0.960	0.960	0.930	0.930	0.894	17,075
2023-03-21	0.975	0.975	0.960	0.960	0.923	1,290
2023-03-20	0.930	0.930	0.900	0.900	0.865	37,874
2023-03-17	0.930	0.930	0.925	0.925	0.889	20,602
2023-03-16	0.940	0.940	0.930	0.930	0.894	3,652
2023-03-15	0.945	0.945	0.930	0.930	0.894	26,881
2023-03-14	0.950	0.950	0.950	0.950	0.913	2,894
2023-03-13	0.965	0.965	0.950	0.950	0.913	1,059
2023-03-10	0.980	0.980	0.960	0.960	0.923	550
2023-03-09	1.000	1.010	0.980	0.980	0.942	82,575
2023-03-08	0.990	1.000	0.990	1.000	0.961	220,310
2023-03-07	1.020	1.045	1.010	1.010	0.971	80,071
2023-03-06	1.000	1.020	0.980	1.020	0.980	107,876
2023-03-03	1.000	1.065	0.980	1.000	0.961	209,114
2023-03-02	0.900	0.920	0.900	0.910	0.874	11,206
2023-03-01	0.935	0.935	0.935	0.935	0.898	0
2023-02-28	0.910	0.945	0.910	0.935	0.898	50,224
2023-02-27	0.900	0.900	0.875	0.890	0.855	97,776
2023-02-24	0.910	0.910	0.905	0.910	0.874	34,070
2023-02-23	0.930	0.930	0.910	0.910	0.874	34,744
2023-02-22	0.950	0.950	0.945	0.945	0.908	4,775
2023-02-21	0.950	0.950	0.950	0.950	0.913	2,776
2023-02-20	0.930	0.950	0.930	0.950	0.913	7,628
2023-02-17	0.930	0.930	0.930	0.930	0.894	550
2023-02-16	0.920	0.930	0.920	0.930	0.894	40,325
2023-02-15	0.920	0.930	0.920	0.930	0.894	22,281
2023-02-14	0.930	0.930	0.930	0.930	0.894	36,002
2023-02-13	0.940	0.950	0.930	0.950	0.913	144,458
2023-02-10	0.940	0.940	0.940	0.940	0.903	7,000
2023-02-09	0.950	0.960	0.940	0.940	0.903	44,623
2023-02-08	0.940	0.945	0.940	0.945	0.908	7,046
2023-02-07	0.950	0.950	0.935	0.940	0.903	17,500
2023-02-06	0.960	0.960	0.960	0.960	0.923	2,000
2023-02-03	0.950	0.960	0.950	0.960	0.923	42,381
2023-02-02	0.960	0.970	0.940	0.950	0.913	88,619
2023-02-01	0.960	0.960	0.955	0.960	0.923	28,357
2023-01-31	0.960	0.970	0.955	0.955	0.918	60,987
2023-01-30	0.980	0.985	0.960	0.960	0.923	162,238
2023-01-27	0.950	0.950	0.945	0.945	0.908	10,091
2023-01-25	0.950	0.950	0.940	0.940	0.903	47,196
2023-01-24	0.930	0.940	0.930	0.940	0.903	24,574
2023-01-23	0.950	0.950	0.930	0.930	0.894	92,805
2023-01-20	0.970	0.970	0.950	0.950	0.913	82,230
2023-01-19	0.960	0.980	0.950	0.950	0.913	113,011
2023-01-18	0.970	0.970	0.970	0.970	0.932	3,090
2023-01-17	0.960	0.960	0.960	0.960	0.923	6,038
2023-01-16	0.960	0.975	0.955	0.975	0.937	41,622
2023-01-13	0.960	0.960	0.960	0.960	0.923	9,868
2023-01-12	0.980	0.980	0.980	0.980	0.942	0
2023-01-11	0.980	0.985	0.975	0.980	0.942	21,135
2023-01-10	0.985	0.985	0.985	0.985	0.947	7,345
2023-01-09	1.045	1.045	0.985	1.030	0.990	33,671
2023-01-06	0.995	1.030	0.995	1.030	0.990	5,099
2023-01-05	0.995	0.995	0.995	0.995	0.956	0

← NewerPage 16 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.