Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.880	0.880	0.880	0.880	0.830	0
2022-10-07	0.880	0.890	0.880	0.880	0.830	5,427
2022-10-06	0.895	0.900	0.870	0.880	0.830	47,774
2022-10-05	0.890	0.925	0.890	0.925	0.873	5,094
2022-10-04	0.855	0.880	0.850	0.880	0.830	66,519
2022-10-03	0.935	0.935	0.880	0.880	0.830	20,130
2022-09-30	0.900	0.960	0.900	0.960	0.906	2,553
2022-09-29	0.895	0.940	0.895	0.940	0.887	1,028
2022-09-28	0.875	0.880	0.875	0.880	0.830	22
2022-09-27	0.890	0.890	0.885	0.885	0.835	71,910
2022-09-26	0.925	0.925	0.890	0.890	0.840	37,470
2022-09-23	0.950	0.950	0.945	0.945	0.892	7,133
2022-09-21	0.950	0.960	0.950	0.960	0.906	4,120
2022-09-20	0.960	0.960	0.960	0.960	0.906	504
2022-09-19	0.990	0.990	0.970	0.970	0.915	22,132
2022-09-16	0.960	0.990	0.960	0.990	0.934	5,630
2022-09-15	0.970	0.970	0.970	0.970	0.915	515
2022-09-14	0.965	0.970	0.960	0.970	0.915	43,551
2022-09-13	0.960	1.030	0.950	1.030	0.972	40,163
2022-09-12	0.960	0.960	0.960	0.960	0.906	0
2022-09-09	0.960	0.990	0.960	0.960	0.906	25,172
2022-09-08	0.960	0.960	0.890	0.925	0.873	34,748
2022-09-07	0.955	0.955	0.900	0.930	0.878	5,729
2022-09-06	0.915	0.955	0.915	0.915	0.863	43,670
2022-09-05	0.900	0.920	0.900	0.900	0.849	47,510
2022-09-02	1.000	1.000	0.900	0.900	0.849	70,495
2022-09-01	1.050	1.050	0.850	1.000	0.944	301,277
2022-08-31	1.110	1.150	1.100	1.140	1.076	67,910
2022-08-30	1.110	1.110	1.110	1.110	1.047	0
2022-08-29	1.100	1.110	1.100	1.110	1.047	4,892
2022-08-26	1.100	1.100	1.100	1.100	1.038	0
2022-08-25	1.150	1.150	1.100	1.100	1.038	69,077
2022-08-24	1.150	1.170	1.120	1.140	1.076	123,463
2022-08-23	1.155	1.155	1.150	1.150	1.085	1,722
2022-08-22	1.200	1.200	1.200	1.200	1.132	0
2022-08-19	1.155	1.200	1.155	1.200	1.132	29,148
2022-08-18	1.150	1.155	1.140	1.155	1.090	52,891
2022-08-17	1.140	1.170	1.140	1.155	1.090	17,442
2022-08-16	1.190	1.190	1.135	1.135	1.071	25,073
2022-08-15	1.155	1.190	1.150	1.180	1.113	10,327
2022-08-12	1.160	1.160	1.135	1.140	1.076	40,804
2022-08-11	1.160	1.200	1.160	1.160	1.095	27,831
2022-08-10	1.200	1.200	1.160	1.160	1.095	9,876
2022-08-09	1.200	1.230	1.150	1.195	1.128	59,365
2022-08-08	1.150	1.200	1.150	1.160	1.095	5,587
2022-08-05	1.200	1.200	1.200	1.200	1.132	19,540
2022-08-04	1.195	1.200	1.190	1.200	1.132	6,960
2022-08-03	1.220	1.220	1.200	1.200	1.132	7,644
2022-08-02	1.160	1.225	1.160	1.220	1.151	21,937
2022-08-01	1.190	1.190	1.150	1.150	1.085	38,221
2022-07-29	1.160	1.190	1.160	1.190	1.123	45,582
2022-07-28	1.150	1.150	1.135	1.145	1.080	25,731
2022-07-27	1.130	1.150	1.130	1.150	1.085	5,826
2022-07-26	1.130	1.130	1.130	1.130	1.066	0
2022-07-25	1.130	1.130	1.130	1.130	1.066	31,317
2022-07-22	1.150	1.150	1.150	1.150	1.085	1,147
2022-07-21	1.130	1.130	1.130	1.130	1.066	7,114
2022-07-20	1.130	1.140	1.130	1.135	1.071	14,881
2022-07-19	1.120	1.125	1.100	1.125	1.062	13,041
2022-07-18	1.120	1.120	1.120	1.120	1.057	0

← NewerPage 18 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.