Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.410	1.410	1.345	1.350	1.274	123,710
2022-01-20	1.355	1.415	1.355	1.415	1.335	50,688
2022-01-19	1.365	1.385	1.350	1.375	1.297	120,341
2022-01-18	1.375	1.390	1.335	1.350	1.274	189,019
2022-01-17	1.310	1.400	1.265	1.340	1.264	116,084
2022-01-14	1.260	1.260	1.240	1.240	1.170	11,339
2022-01-13	1.225	1.270	1.225	1.250	1.180	136,854
2022-01-12	1.250	1.250	1.225	1.250	1.180	2,420
2022-01-11	1.270	1.270	1.220	1.250	1.180	69,956
2022-01-10	1.240	1.255	1.240	1.250	1.180	14,821
2022-01-07	1.250	1.255	1.225	1.255	1.184	23,724
2022-01-06	1.250	1.250	1.230	1.250	1.180	24,763
2022-01-05	1.230	1.255	1.230	1.255	1.184	27,082
2022-01-04	1.255	1.255	1.225	1.225	1.156	59,281
2021-12-31	1.255	1.255	1.240	1.255	1.184	20,558
2021-12-30	1.250	1.255	1.245	1.245	1.175	17,666
2021-12-29	1.250	1.250	1.240	1.250	1.180	38,617
2021-12-24	1.250	1.250	1.240	1.250	1.180	3,996
2021-12-23	1.250	1.250	1.225	1.250	1.180	29,893
2021-12-22	1.270	1.270	1.220	1.250	1.180	41,915
2021-12-21	1.250	1.265	1.250	1.265	1.194	17,872
2021-12-20	1.275	1.275	1.250	1.270	1.198	26,362
2021-12-17	1.270	1.275	1.215	1.275	1.203	14,296
2021-12-16	1.275	1.275	1.270	1.270	1.198	8,110
2021-12-15	1.275	1.275	1.275	1.275	1.203	12,210
2021-12-14	1.290	1.290	1.200	1.200	1.132	33,478
2021-12-13	1.250	1.280	1.250	1.260	1.189	130,536
2021-12-10	1.250	1.280	1.250	1.250	1.180	97,695
2021-12-09	1.290	1.290	1.250	1.250	1.180	45,761
2021-12-08	1.300	1.300	1.250	1.290	1.217	21,606
2021-12-07	1.300	1.300	1.290	1.300	1.227	20,652
2021-12-06	1.300	1.300	1.250	1.290	1.217	38,384
2021-12-03	1.310	1.310	1.280	1.290	1.217	66,983
2021-12-02	1.320	1.320	1.275	1.275	1.203	14,039
2021-12-01	1.350	1.350	1.300	1.320	1.246	38,561
2021-11-30	1.345	1.350	1.325	1.350	1.274	24,289
2021-11-29	1.330	1.385	1.315	1.350	1.274	65,325
2021-11-26	1.380	1.420	1.250	1.275	1.203	29,792
2021-11-25	1.390	1.450	1.350	1.350	1.274	88,241
2021-11-24	1.300	1.350	1.300	1.350	1.274	118,025
2021-11-23	1.290	1.300	1.280	1.295	1.222	26,103
2021-11-22	1.280	1.280	1.250	1.280	1.208	48,239
2021-11-19	1.320	1.320	1.270	1.270	1.198	138,440
2021-11-18	1.300	1.300	1.290	1.300	1.227	175,404
2021-11-17	1.290	1.290	1.225	1.285	1.213	32,739
2021-11-16	1.260	1.300	1.260	1.300	1.227	63,590
2021-11-15	1.230	1.295	1.230	1.260	1.189	133,181
2021-11-12	1.150	1.200	1.150	1.170	1.104	37,111
2021-11-11	1.075	1.125	1.075	1.120	1.057	287,884
2021-11-10	1.075	1.080	1.070	1.070	1.010	267,408
2021-11-09	1.070	1.080	1.055	1.075	1.014	43,358
2021-11-08	1.070	1.080	1.065	1.080	1.019	136,965
2021-11-05	1.060	1.080	1.060	1.065	1.005	87,820
2021-11-04	1.080	1.080	1.045	1.045	0.986	26,157
2021-11-03	1.070	1.080	1.070	1.080	1.019	25,840
2021-11-02	1.070	1.070	1.050	1.050	0.991	7,432
2021-11-01	1.080	1.080	1.050	1.070	1.010	53,711
2021-10-29	1.075	1.090	1.065	1.090	1.029	60,118
2021-10-28	1.070	1.090	1.070	1.090	1.029	36,214
2021-10-27	1.065	1.150	1.055	1.055	0.996	64,373

← NewerPage 21 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.