Genusplus Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.160 | 9.380 | 8.840 | 9.330 | 9.294 | 257,197 |
| 2026-04-29 | 9.150 | 9.295 | 8.980 | 9.100 | 9.065 | 224,070 |
| 2026-04-28 | 9.350 | 9.490 | 9.240 | 9.330 | 9.294 | 232,992 |
| 2026-04-27 | 9.250 | 9.590 | 9.150 | 9.450 | 9.414 | 281,982 |
| 2026-04-24 | 8.500 | 9.350 | 8.500 | 9.200 | 9.164 | 434,927 |
| 2026-04-23 | 8.750 | 9.050 | 8.640 | 8.800 | 8.766 | 253,314 |
| 2026-04-22 | 8.910 | 8.990 | 8.680 | 8.810 | 8.776 | 173,782 |
| 2026-04-21 | 8.660 | 8.960 | 8.550 | 8.870 | 8.836 | 367,783 |
| 2026-04-20 | 8.020 | 8.710 | 7.940 | 8.660 | 8.627 | 448,134 |
| 2026-04-17 | 8.000 | 8.110 | 7.920 | 8.020 | 7.989 | 966,105 |
| 2026-04-16 | 7.720 | 8.000 | 7.720 | 7.900 | 7.870 | 312,804 |
| 2026-04-15 | 7.910 | 8.000 | 7.680 | 7.720 | 7.690 | 171,387 |
| 2026-04-14 | 8.220 | 8.250 | 7.670 | 7.960 | 7.929 | 280,773 |
| 2026-04-13 | 8.200 | 8.300 | 8.040 | 8.100 | 8.069 | 418,717 |
| 2026-04-10 | 7.940 | 8.200 | 7.850 | 8.190 | 8.158 | 367,711 |
| 2026-04-09 | 7.950 | 8.100 | 7.840 | 7.920 | 7.889 | 226,615 |
| 2026-04-08 | 7.690 | 8.110 | 7.690 | 7.990 | 7.959 | 392,512 |
| 2026-04-07 | 7.580 | 7.710 | 7.535 | 7.580 | 7.551 | 403,382 |
| 2026-04-02 | 7.650 | 7.900 | 7.530 | 7.530 | 7.501 | 343,996 |
| 2026-04-01 | 7.250 | 7.650 | 7.250 | 7.620 | 7.591 | 524,060 |
| 2026-03-31 | 7.090 | 7.350 | 6.740 | 7.160 | 7.132 | 563,692 |
| 2026-03-30 | 7.140 | 7.290 | 7.000 | 7.120 | 7.073 | 347,197 |
| 2026-03-27 | 7.590 | 7.590 | 7.280 | 7.390 | 7.341 | 161,972 |
| 2026-03-26 | 7.560 | 7.670 | 7.460 | 7.500 | 7.450 | 311,479 |
| 2026-03-25 | 7.600 | 7.830 | 7.430 | 7.700 | 7.649 | 281,543 |
| 2026-03-24 | 7.800 | 7.830 | 7.370 | 7.450 | 7.400 | 208,672 |
| 2026-03-23 | 7.710 | 7.710 | 7.300 | 7.580 | 7.530 | 270,707 |
| 2026-03-20 | 7.800 | 7.930 | 7.570 | 7.800 | 7.748 | 553,187 |
| 2026-03-19 | 8.000 | 8.000 | 7.650 | 7.750 | 7.698 | 106,573 |
| 2026-03-18 | 7.920 | 8.230 | 7.920 | 8.000 | 7.947 | 266,784 |
| 2026-03-17 | 7.700 | 8.070 | 7.700 | 7.900 | 7.847 | 222,692 |
| 2026-03-16 | 7.830 | 7.880 | 7.570 | 7.700 | 7.649 | 229,975 |
| 2026-03-13 | 7.510 | 7.930 | 7.510 | 7.790 | 7.738 | 295,475 |
| 2026-03-12 | 8.000 | 8.000 | 7.580 | 7.670 | 7.619 | 167,060 |
| 2026-03-11 | 7.920 | 8.100 | 7.730 | 7.910 | 7.857 | 449,460 |
| 2026-03-10 | 7.810 | 8.060 | 7.700 | 7.900 | 7.847 | 181,841 |
| 2026-03-09 | 7.500 | 7.615 | 7.000 | 7.600 | 7.549 | 421,347 |
| 2026-03-06 | 7.790 | 7.950 | 7.630 | 7.730 | 7.679 | 750,905 |
| 2026-03-05 | 8.240 | 8.380 | 7.880 | 7.920 | 7.867 | 495,330 |
| 2026-03-04 | 8.120 | 8.250 | 7.850 | 8.200 | 8.145 | 252,085 |
| 2026-03-03 | 7.990 | 8.040 | 7.710 | 7.980 | 7.927 | 293,325 |
| 2026-03-02 | 7.750 | 8.000 | 7.550 | 7.990 | 7.937 | 475,701 |
| 2026-02-27 | 7.650 | 7.800 | 7.460 | 7.800 | 7.748 | 193,010 |
| 2026-02-26 | 7.610 | 7.730 | 7.330 | 7.650 | 7.599 | 474,226 |
| 2026-02-25 | 7.450 | 7.565 | 7.200 | 7.400 | 7.351 | 285,547 |
| 2026-02-24 | 7.670 | 7.840 | 7.290 | 7.440 | 7.390 | 369,459 |
| 2026-02-23 | 7.900 | 8.010 | 7.245 | 7.350 | 7.301 | 496,593 |
| 2026-02-20 | 7.200 | 7.450 | 7.100 | 7.450 | 7.400 | 303,244 |
| 2026-02-19 | 7.010 | 7.420 | 7.010 | 7.200 | 7.152 | 350,226 |
| 2026-02-18 | 6.790 | 7.110 | 6.760 | 6.960 | 6.914 | 147,691 |
| 2026-02-17 | 6.830 | 6.890 | 6.740 | 6.760 | 6.715 | 137,321 |
| 2026-02-16 | 6.850 | 7.040 | 6.730 | 6.830 | 6.785 | 214,180 |
| 2026-02-13 | 6.800 | 6.950 | 6.680 | 6.850 | 6.804 | 356,621 |
| 2026-02-12 | 7.020 | 7.170 | 6.910 | 6.910 | 6.864 | 228,914 |
| 2026-02-11 | 7.100 | 7.100 | 6.950 | 7.010 | 6.963 | 357,014 |
| 2026-02-10 | 7.110 | 7.240 | 7.000 | 7.120 | 7.073 | 373,404 |
| 2026-02-09 | 6.940 | 7.200 | 6.880 | 7.080 | 7.033 | 294,605 |
| 2026-02-06 | 7.070 | 7.090 | 6.450 | 6.820 | 6.775 | 936,166 |
| 2026-02-05 | 7.700 | 7.700 | 7.210 | 7.240 | 7.192 | 211,405 |
| 2026-02-04 | 7.950 | 7.950 | 7.590 | 7.750 | 7.698 | 310,762 |
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.