Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.995	0.995	0.995	0.995	0.956	0
2023-01-04	0.995	0.995	0.995	0.995	0.956	52
2023-01-03	0.990	1.000	0.990	1.000	0.961	28,999
2022-12-30	0.988	0.995	0.980	0.985	0.947	28,924
2022-12-29	1.025	1.025	1.025	1.025	0.985	0
2022-12-28	1.030	1.030	1.025	1.025	0.985	4,000
2022-12-23	1.010	1.033	1.010	1.033	0.992	1,800
2022-12-22	1.010	1.010	1.000	1.000	0.961	152,603
2022-12-21	1.005	1.055	1.000	1.000	0.961	5,225
2022-12-20	0.950	1.000	0.950	1.000	0.961	38,995
2022-12-19	0.950	0.950	0.950	0.950	0.913	0
2022-12-16	0.950	0.950	0.950	0.950	0.913	0
2022-12-15	0.985	0.985	0.950	0.950	0.913	110,548
2022-12-14	1.000	1.020	1.000	1.000	0.961	55,872
2022-12-13	0.970	0.970	0.950	0.950	0.913	60,348
2022-12-12	0.990	0.990	0.990	0.990	0.951	81,000
2022-12-09	0.950	0.950	0.950	0.950	0.913	0
2022-12-08	0.950	0.965	0.950	0.950	0.913	51,821
2022-12-07	0.950	0.950	0.950	0.950	0.913	61,929
2022-12-06	0.970	0.970	0.950	0.950	0.913	4,914
2022-12-05	0.970	0.970	0.970	0.970	0.932	4,959
2022-12-02	1.000	1.000	0.960	0.960	0.923	22,481
2022-12-01	1.000	1.000	1.000	1.000	0.961	0
2022-11-30	1.000	1.000	1.000	1.000	0.961	0
2022-11-29	0.960	1.000	0.960	1.000	0.961	2,041
2022-11-28	0.980	0.980	0.980	0.980	0.942	0
2022-11-25	1.000	1.000	0.980	0.980	0.942	68,089
2022-11-24	0.990	0.995	0.975	0.975	0.937	75,179
2022-11-23	0.990	0.990	0.990	0.990	0.951	31,165
2022-11-22	0.985	0.990	0.985	0.990	0.951	29,541
2022-11-21	0.990	0.995	0.990	0.990	0.951	196,276
2022-11-18	1.000	1.000	0.990	0.990	0.951	7,272
2022-11-17	1.010	1.035	0.985	1.035	0.995	50,903
2022-11-16	1.010	1.020	1.010	1.020	0.980	28,122
2022-11-15	1.020	1.035	1.000	1.020	0.980	40,683
2022-11-14	1.000	1.010	1.000	1.000	0.961	249,453
2022-11-11	0.980	1.005	0.980	1.000	0.961	43,113
2022-11-10	0.985	0.985	0.975	0.980	0.942	16,506
2022-11-09	0.980	0.995	0.940	0.995	0.956	39,974
2022-11-08	1.020	1.020	0.980	0.980	0.942	63,011
2022-11-07	1.000	1.000	1.000	1.000	0.961	34,068
2022-11-04	0.930	1.020	0.925	1.020	0.980	109,099
2022-11-03	0.930	0.930	0.930	0.930	0.894	0
2022-11-02	0.930	0.930	0.920	0.930	0.894	23,281
2022-11-01	0.935	0.950	0.925	0.925	0.889	22,512
2022-10-31	1.000	1.000	1.000	1.000	0.961	0
2022-10-28	0.950	1.000	0.950	1.000	0.961	35,536
2022-10-27	1.000	1.000	0.950	0.955	0.918	39,239
2022-10-26	1.000	1.000	1.000	1.000	0.944	59,898
2022-10-25	1.000	1.000	0.980	0.980	0.925	20,558
2022-10-24	0.985	1.000	0.985	1.000	0.944	40,962
2022-10-21	0.985	0.990	0.980	0.980	0.925	94,634
2022-10-20	0.920	1.005	0.920	1.000	0.944	122,310
2022-10-19	0.850	0.930	0.850	0.930	0.878	13,936
2022-10-18	0.860	0.873	0.848	0.850	0.802	36,922
2022-10-17	0.890	0.900	0.860	0.860	0.812	27,358
2022-10-14	0.900	0.900	0.900	0.900	0.849	2,725
2022-10-13	0.895	0.900	0.895	0.900	0.849	5,800
2022-10-12	0.910	0.920	0.900	0.900	0.849	24,826
2022-10-11	0.920	0.920	0.903	0.910	0.859	11,226

← NewerPage 17 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.