Genusplus Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.950 | 7.950 | 7.590 | 7.750 | 7.698 | 310,762 |
| 2026-02-03 | 7.490 | 7.910 | 7.330 | 7.780 | 7.728 | 459,044 |
| 2026-02-02 | 7.280 | 7.500 | 7.220 | 7.380 | 7.331 | 246,794 |
| 2026-01-30 | 7.530 | 7.620 | 7.370 | 7.470 | 7.420 | 318,427 |
| 2026-01-29 | 7.680 | 7.700 | 7.550 | 7.630 | 7.579 | 106,037 |
| 2026-01-28 | 7.950 | 7.950 | 7.610 | 7.710 | 7.659 | 131,387 |
| 2026-01-27 | 7.940 | 8.050 | 7.650 | 7.950 | 7.897 | 296,366 |
| 2026-01-23 | 7.780 | 8.140 | 7.585 | 7.760 | 7.708 | 787,299 |
| 2026-01-22 | 7.230 | 7.780 | 7.160 | 7.570 | 7.520 | 454,422 |
| 2026-01-21 | 7.120 | 7.380 | 7.100 | 7.290 | 7.241 | 131,154 |
| 2026-01-20 | 7.300 | 7.400 | 7.100 | 7.200 | 7.152 | 154,742 |
| 2026-01-19 | 7.140 | 7.300 | 7.030 | 7.270 | 7.222 | 259,470 |
| 2026-01-16 | 6.880 | 7.130 | 6.880 | 7.070 | 7.023 | 262,881 |
| 2026-01-15 | 6.670 | 6.900 | 6.460 | 6.880 | 6.834 | 369,431 |
| 2026-01-14 | 6.640 | 6.800 | 6.340 | 6.470 | 6.427 | 142,631 |
| 2026-01-13 | 6.300 | 6.580 | 6.270 | 6.540 | 6.496 | 184,312 |
| 2026-01-12 | 6.350 | 6.520 | 6.170 | 6.330 | 6.288 | 155,206 |
| 2026-01-09 | 6.420 | 6.420 | 6.230 | 6.390 | 6.347 | 178,874 |
| 2026-01-08 | 6.160 | 6.420 | 6.100 | 6.420 | 6.377 | 174,090 |
| 2026-01-07 | 5.970 | 6.200 | 5.910 | 6.140 | 6.099 | 212,269 |
| 2026-01-06 | 5.900 | 6.130 | 5.890 | 6.000 | 5.960 | 218,416 |
| 2026-01-05 | 6.150 | 6.200 | 5.870 | 5.960 | 5.920 | 203,991 |
| 2026-01-02 | 6.350 | 6.350 | 5.940 | 6.200 | 6.159 | 121,754 |
| 2025-12-31 | 6.250 | 6.330 | 6.120 | 6.290 | 6.248 | 63,041 |
| 2025-12-30 | 6.150 | 6.320 | 6.080 | 6.260 | 6.218 | 101,480 |
| 2025-12-29 | 5.990 | 6.190 | 5.850 | 6.130 | 6.089 | 245,934 |
| 2025-12-24 | 6.280 | 6.400 | 6.160 | 6.190 | 6.149 | 88,405 |
| 2025-12-23 | 6.470 | 6.470 | 6.270 | 6.270 | 6.228 | 123,616 |
| 2025-12-22 | 6.200 | 6.350 | 6.040 | 6.280 | 6.238 | 137,632 |
| 2025-12-19 | 6.120 | 6.330 | 6.010 | 6.050 | 6.010 | 348,046 |
| 2025-12-18 | 6.190 | 6.190 | 5.940 | 6.100 | 6.059 | 110,773 |
| 2025-12-17 | 6.260 | 6.290 | 6.170 | 6.220 | 6.179 | 78,324 |
| 2025-12-16 | 6.290 | 6.340 | 6.110 | 6.260 | 6.218 | 112,557 |
| 2025-12-15 | 6.460 | 6.550 | 6.190 | 6.300 | 6.258 | 299,527 |
| 2025-12-12 | 5.880 | 6.800 | 5.820 | 6.550 | 6.506 | 261,327 |
| 2025-12-11 | 5.880 | 5.990 | 5.750 | 5.960 | 5.920 | 372,460 |
| 2025-12-10 | 6.300 | 6.300 | 5.860 | 5.950 | 5.910 | 352,907 |
| 2025-12-09 | 6.220 | 6.390 | 6.120 | 6.250 | 6.208 | 150,731 |
| 2025-12-08 | 6.270 | 6.380 | 6.230 | 6.250 | 6.208 | 117,955 |
| 2025-12-05 | 6.350 | 6.470 | 6.150 | 6.300 | 6.258 | 105,500 |
| 2025-12-04 | 6.650 | 6.650 | 6.450 | 6.450 | 6.407 | 85,302 |
| 2025-12-03 | 6.440 | 6.600 | 6.440 | 6.580 | 6.536 | 88,142 |
| 2025-12-02 | 6.370 | 6.470 | 6.350 | 6.430 | 6.387 | 68,162 |
| 2025-12-01 | 6.710 | 6.710 | 6.300 | 6.370 | 6.328 | 356,984 |
| 2025-11-28 | 6.530 | 6.600 | 6.500 | 6.520 | 6.477 | 113,792 |
| 2025-11-27 | 6.400 | 6.590 | 6.390 | 6.590 | 6.546 | 152,873 |
| 2025-11-26 | 6.240 | 6.460 | 6.240 | 6.400 | 6.357 | 231,104 |
| 2025-11-25 | 6.210 | 6.260 | 6.100 | 6.240 | 6.198 | 150,804 |
| 2025-11-24 | 6.010 | 6.300 | 5.980 | 6.180 | 6.139 | 458,091 |
| 2025-11-21 | 6.130 | 6.220 | 6.000 | 6.120 | 6.079 | 147,747 |
| 2025-11-20 | 6.120 | 6.270 | 6.010 | 6.240 | 6.198 | 161,369 |
| 2025-11-19 | 6.070 | 6.210 | 5.900 | 6.080 | 6.040 | 314,117 |
| 2025-11-18 | 6.070 | 6.390 | 6.070 | 6.190 | 6.149 | 156,535 |
| 2025-11-17 | 6.470 | 6.470 | 5.930 | 6.290 | 6.248 | 562,272 |
| 2025-11-14 | 6.650 | 6.680 | 6.550 | 6.550 | 6.506 | 214,532 |
| 2025-11-13 | 6.650 | 6.830 | 6.650 | 6.810 | 6.765 | 276,813 |
| 2025-11-12 | 6.790 | 6.790 | 6.640 | 6.650 | 6.606 | 81,079 |
| 2025-11-11 | 6.860 | 6.930 | 6.780 | 6.790 | 6.745 | 311,401 |
| 2025-11-10 | 6.700 | 6.920 | 6.700 | 6.790 | 6.745 | 119,313 |
| 2025-11-07 | 6.920 | 6.920 | 6.530 | 6.560 | 6.516 | 138,663 |
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.