Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.300	1.320	1.290	1.320	1.246	22,976
2022-04-19	1.315	1.315	1.280	1.300	1.227	29,414
2022-04-14	1.310	1.320	1.275	1.320	1.246	29,473
2022-04-13	1.320	1.320	1.300	1.320	1.246	61,585
2022-04-12	1.320	1.320	1.320	1.320	1.246	11,764
2022-04-11	1.300	1.320	1.295	1.320	1.246	10,287
2022-04-08	1.290	1.320	1.280	1.300	1.227	50,137
2022-04-07	1.310	1.310	1.290	1.290	1.217	59,634
2022-04-06	1.320	1.365	1.295	1.310	1.236	53,328
2022-04-05	1.320	1.320	1.290	1.310	1.236	88,455
2022-04-04	1.330	1.340	1.300	1.320	1.246	193,276
2022-04-01	1.300	1.330	1.285	1.330	1.255	50,092
2022-03-31	1.290	1.300	1.285	1.295	1.222	183,427
2022-03-30	1.240	1.320	1.240	1.290	1.217	221,014
2022-03-29	1.230	1.260	1.210	1.240	1.170	229,922
2022-03-28	1.220	1.230	1.210	1.210	1.142	38,320
2022-03-25	1.220	1.230	1.205	1.220	1.151	56,236
2022-03-24	1.230	1.230	1.210	1.220	1.151	92,539
2022-03-23	1.230	1.240	1.210	1.210	1.142	36,675
2022-03-22	1.240	1.250	1.205	1.205	1.137	30,558
2022-03-21	1.250	1.250	1.210	1.235	1.165	61,642
2022-03-18	1.215	1.240	1.215	1.225	1.156	71,869
2022-03-17	1.220	1.220	1.200	1.205	1.137	118,000
2022-03-16	1.200	1.225	1.190	1.200	1.132	109,245
2022-03-15	1.175	1.215	1.175	1.180	1.113	105,297
2022-03-14	1.205	1.205	1.140	1.175	1.109	104,059
2022-03-11	1.200	1.250	1.200	1.200	1.132	45,831
2022-03-10	1.220	1.220	1.200	1.200	1.132	64,710
2022-03-09	1.200	1.210	1.200	1.210	1.142	31,732
2022-03-08	1.230	1.230	1.200	1.200	1.132	51,163
2022-03-07	1.230	1.235	1.200	1.210	1.142	66,205
2022-03-04	1.230	1.235	1.200	1.220	1.151	113,268
2022-03-03	1.225	1.230	1.210	1.210	1.142	118,238
2022-03-02	1.230	1.240	1.220	1.230	1.161	20,671
2022-03-01	1.240	1.240	1.220	1.220	1.151	47,406
2022-02-28	1.235	1.235	1.220	1.225	1.156	52,114
2022-02-25	1.220	1.270	1.220	1.220	1.151	237,451
2022-02-24	1.250	1.255	1.220	1.235	1.165	251,472
2022-02-23	1.270	1.305	1.260	1.270	1.198	39,416
2022-02-22	1.300	1.340	1.290	1.290	1.217	65,634
2022-02-21	1.373	1.385	1.300	1.300	1.227	10,509
2022-02-18	1.343	1.343	1.343	1.343	1.267	0
2022-02-17	1.343	1.343	1.343	1.343	1.267	0
2022-02-16	1.380	1.380	1.343	1.343	1.267	25,404
2022-02-15	1.350	1.363	1.350	1.363	1.286	6,503
2022-02-14	1.385	1.385	1.325	1.385	1.307	39,097
2022-02-11	1.300	1.385	1.300	1.385	1.307	87,709
2022-02-10	1.280	1.300	1.280	1.300	1.227	17,200
2022-02-09	1.315	1.315	1.280	1.280	1.208	44,365
2022-02-08	1.280	1.280	1.280	1.280	1.208	11,448
2022-02-07	1.300	1.300	1.270	1.270	1.198	48,524
2022-02-04	1.270	1.280	1.270	1.280	1.208	3,850
2022-02-03	1.280	1.280	1.270	1.280	1.208	27,000
2022-02-02	1.300	1.300	1.280	1.300	1.227	103,273
2022-02-01	1.290	1.295	1.290	1.295	1.222	7,432
2022-01-31	1.230	1.295	1.230	1.290	1.217	15,718
2022-01-28	1.240	1.240	1.225	1.230	1.161	52,701
2022-01-27	1.320	1.345	1.240	1.240	1.170	70,932
2022-01-25	1.320	1.350	1.300	1.345	1.269	19,633
2022-01-24	1.345	1.380	1.300	1.325	1.250	41,169

← NewerPage 20 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.