Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.140	1.140	1.100	1.120	1.057	58,598
2022-07-14	1.080	1.140	1.080	1.140	1.076	74,837
2022-07-13	1.140	1.140	1.130	1.135	1.071	13,126
2022-07-12	1.155	1.195	1.145	1.145	1.080	90,829
2022-07-11	1.210	1.220	1.145	1.145	1.080	17,713
2022-07-08	1.230	1.230	1.230	1.230	1.161	0
2022-07-07	1.230	1.230	1.230	1.230	1.161	0
2022-07-06	1.220	1.230	1.155	1.230	1.161	17,412
2022-07-05	1.250	1.250	1.240	1.240	1.170	3,634
2022-07-04	1.290	1.295	1.260	1.260	1.189	31,231
2022-07-01	1.280	1.300	1.270	1.270	1.198	33,149
2022-06-30	1.250	1.270	1.245	1.270	1.198	18,875
2022-06-29	1.200	1.230	1.140	1.210	1.142	20,937
2022-06-28	1.230	1.238	1.220	1.220	1.151	2,932
2022-06-27	1.150	1.240	1.150	1.240	1.170	13,602
2022-06-24	1.220	1.220	1.180	1.180	1.113	2,265
2022-06-23	1.225	1.250	1.220	1.220	1.151	3,552
2022-06-22	1.165	1.215	1.165	1.205	1.137	26,438
2022-06-21	1.095	1.150	1.075	1.150	1.085	58,086
2022-06-20	1.130	1.130	1.090	1.090	1.029	68,347
2022-06-17	1.135	1.135	1.050	1.125	1.062	49,594
2022-06-16	1.150	1.155	1.140	1.150	1.085	34,151
2022-06-15	1.120	1.165	1.075	1.130	1.066	478,306
2022-06-14	1.160	1.175	1.070	1.120	1.057	94,360
2022-06-10	1.195	1.215	1.195	1.210	1.142	16,266
2022-06-09	1.200	1.200	1.195	1.195	1.128	17,439
2022-06-08	1.190	1.225	1.140	1.200	1.132	198,762
2022-06-07	1.200	1.240	1.185	1.190	1.123	107,829
2022-06-06	1.220	1.220	1.203	1.210	1.142	60,906
2022-06-03	1.230	1.240	1.230	1.240	1.170	898
2022-06-02	1.225	1.230	1.220	1.230	1.161	19,305
2022-06-01	1.270	1.270	1.230	1.230	1.161	10,902
2022-05-31	1.265	1.265	1.230	1.240	1.170	42,041
2022-05-30	1.230	1.265	1.220	1.250	1.180	273,442
2022-05-27	1.210	1.280	1.180	1.280	1.208	31,429
2022-05-26	1.220	1.230	1.210	1.210	1.142	16,999
2022-05-25	1.220	1.220	1.210	1.220	1.151	43,395
2022-05-24	1.205	1.230	1.200	1.220	1.151	52,186
2022-05-23	1.200	1.200	1.190	1.200	1.132	32,760
2022-05-20	1.200	1.213	1.180	1.180	1.113	37,641
2022-05-19	1.185	1.205	1.185	1.185	1.118	221,801
2022-05-18	1.250	1.250	1.250	1.250	1.180	626,113
2022-05-17	1.230	1.280	1.230	1.275	1.203	68,001
2022-05-16	1.235	1.285	1.180	1.180	1.113	94,417
2022-05-13	1.160	1.210	1.115	1.210	1.142	369,086
2022-05-12	1.165	1.165	1.160	1.160	1.095	13,022
2022-05-11	1.250	1.250	1.160	1.160	1.095	88,119
2022-05-10	1.205	1.205	1.145	1.195	1.128	96,829
2022-05-09	1.290	1.300	1.250	1.250	1.180	30,011
2022-05-06	1.275	1.275	1.260	1.260	1.189	51,282
2022-05-05	1.275	1.295	1.275	1.290	1.217	3,277
2022-05-04	1.280	1.300	1.280	1.295	1.222	16,099
2022-05-03	1.290	1.290	1.280	1.280	1.208	2,279
2022-05-02	1.300	1.300	1.290	1.290	1.217	1,614
2022-04-29	1.310	1.310	1.300	1.300	1.227	5,699
2022-04-28	1.280	1.305	1.265	1.300	1.227	11,299
2022-04-27	1.350	1.350	1.310	1.310	1.236	28,248
2022-04-26	1.340	1.375	1.320	1.355	1.279	34,701
2022-04-22	1.330	1.340	1.330	1.340	1.264	4,599
2022-04-21	1.320	1.320	1.320	1.320	1.246	6,565

← NewerPage 19 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.