Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.250	9.290	8.950	9.110	9.075	382,067
2026-07-23	9.220	9.495	9.210	9.230	9.194	824,131
2026-07-22	9.160	9.300	9.110	9.120	9.085	349,203
2026-07-21	9.170	9.310	8.960	9.160	9.125	1,674,141
2026-07-20	9.080	9.300	8.960	9.130	9.095	671,160
2026-07-17	9.480	9.480	9.000	9.070	9.035	440,338
2026-07-16	9.650	9.650	9.310	9.470	9.433	637,254
2026-07-15	9.050	9.590	8.970	9.480	9.443	606,405
2026-07-14	9.100	9.190	8.940	9.050	9.015	769,883
2026-07-13	9.390	9.390	9.040	9.160	9.125	761,745
2026-07-10	9.420	9.560	9.250	9.390	9.354	417,028
2026-07-09	9.200	9.690	9.140	9.440	9.404	753,121
2026-07-08	10.080	10.080	8.930	9.420	9.384	2,215,501
2026-07-07	9.850	10.400	9.740	10.250	10.210	831,965
2026-07-06	10.060	10.110	9.590	9.850	9.812	736,370
2026-07-03	10.280	10.280	9.920	10.060	10.021	781,996
2026-07-02	10.400	10.400	9.920	10.230	10.190	619,566
2026-07-01	10.960	10.960	10.070	10.400	10.360	981,376
2026-06-30	10.950	11.350	10.880	10.970	10.928	656,468
2026-06-29	10.850	11.020	10.700	10.970	10.928	388,437
2026-06-26	10.950	11.070	10.820	10.830	10.788	460,280
2026-06-25	10.700	10.900	10.520	10.800	10.758	595,667
2026-06-24	10.180	10.680	10.070	10.680	10.639	1,000,202
2026-06-23	10.200	10.300	10.010	10.110	10.071	1,506,709
2026-06-22	10.010	10.330	9.900	10.180	10.141	426,785
2026-06-19	10.150	10.210	9.840	10.000	9.961	688,988
2026-06-18	10.200	10.350	10.050	10.200	10.161	299,474
2026-06-17	10.190	10.430	10.140	10.250	10.210	537,960
2026-06-16	10.360	10.380	9.980	10.140	10.101	946,809
2026-06-15	10.500	10.610	10.320	10.350	10.310	1,812,662
2026-06-12	10.500	10.690	10.140	10.260	10.220	944,130
2026-06-11	9.990	10.590	9.880	10.480	10.440	934,489
2026-06-10	10.410	10.410	10.100	10.390	10.350	570,487
2026-06-09	10.070	10.410	9.800	10.410	10.370	1,116,980
2026-06-05	10.050	10.150	9.850	10.080	10.041	575,736
2026-06-04	10.000	10.180	9.810	9.950	9.912	429,603
2026-06-03	10.390	10.390	9.610	10.000	9.961	703,582
2026-06-02	9.950	10.365	9.855	10.270	10.230	679,645
2026-06-01	9.730	10.190	9.710	10.010	9.971	438,329
2026-05-29	10.100	10.250	9.500	9.500	9.463	3,389,870
2026-05-28	10.210	10.410	9.970	10.040	10.001	1,233,154
2026-05-27	10.050	10.160	9.850	10.100	10.061	463,793
2026-05-26	10.010	10.300	9.930	10.020	9.981	577,896
2026-05-25	9.600	9.930	9.340	9.870	9.832	811,397
2026-05-22	9.750	10.020	9.600	9.600	9.563	987,583
2026-05-21	10.500	10.790	9.530	9.530	9.493	712,732
2026-05-20	10.000	10.700	9.760	9.950	9.912	1,716,090
2026-05-19	9.740	9.740	9.740	9.740	9.702	0
2026-05-18	9.740	9.740	9.740	9.740	9.702	0
2026-05-15	9.130	9.750	9.070	9.740	9.702	310,170
2026-05-14	9.390	9.420	9.180	9.220	9.184	590,308
2026-05-13	9.300	9.510	9.200	9.400	9.364	500,147
2026-05-12	9.540	9.540	9.170	9.300	9.264	332,999
2026-05-11	9.490	9.610	9.250	9.390	9.354	327,321
2026-05-08	9.450	9.530	9.300	9.450	9.414	545,098
2026-05-07	9.620	9.750	9.340	9.450	9.414	456,711
2026-05-06	9.460	9.690	9.420	9.500	9.463	404,672
2026-05-05	9.600	9.700	9.320	9.460	9.423	255,558
2026-05-04	9.520	9.890	9.450	9.640	9.603	522,745
2026-05-01	9.390	9.680	9.340	9.500	9.463	720,155

← NewerPage 2 of 5 · 253 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.