Genusplus Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 6.910 | 6.980 | 6.790 | 6.870 | 6.824 | 729,311 |
| 2025-11-05 | 6.940 | 6.970 | 6.650 | 6.890 | 6.844 | 489,395 |
| 2025-11-04 | 6.740 | 6.970 | 6.680 | 6.940 | 6.894 | 211,839 |
| 2025-11-03 | 6.820 | 6.960 | 6.580 | 6.720 | 6.675 | 243,089 |
| 2025-10-31 | 6.660 | 6.980 | 6.620 | 6.950 | 6.904 | 263,318 |
| 2025-10-30 | 6.690 | 6.800 | 6.520 | 6.620 | 6.576 | 415,277 |
| 2025-10-29 | 6.590 | 6.810 | 6.470 | 6.690 | 6.645 | 301,512 |
| 2025-10-28 | 6.670 | 6.680 | 6.310 | 6.540 | 6.496 | 319,777 |
| 2025-10-27 | 6.470 | 6.690 | 6.420 | 6.640 | 6.596 | 597,181 |
| 2025-10-24 | 6.040 | 6.460 | 6.040 | 6.390 | 6.347 | 455,839 |
| 2025-10-23 | 6.070 | 6.170 | 5.920 | 6.120 | 6.079 | 143,534 |
| 2025-10-22 | 5.780 | 6.150 | 5.770 | 6.150 | 6.109 | 157,446 |
| 2025-10-21 | 5.950 | 6.120 | 5.810 | 5.880 | 5.841 | 135,507 |
| 2025-10-20 | 5.800 | 5.940 | 5.680 | 5.940 | 5.900 | 154,373 |
| 2025-10-17 | 5.910 | 5.920 | 5.755 | 5.800 | 5.761 | 240,765 |
| 2025-10-16 | 5.820 | 5.980 | 5.820 | 5.910 | 5.871 | 219,044 |
| 2025-10-15 | 5.890 | 5.930 | 5.750 | 5.860 | 5.821 | 185,619 |
| 2025-10-14 | 5.850 | 6.040 | 5.730 | 5.830 | 5.791 | 168,942 |
| 2025-10-13 | 5.700 | 5.980 | 5.700 | 5.850 | 5.811 | 215,473 |
| 2025-10-10 | 5.960 | 6.210 | 5.890 | 6.150 | 6.109 | 148,319 |
| 2025-10-09 | 5.900 | 6.000 | 5.890 | 5.960 | 5.920 | 406,517 |
| 2025-10-08 | 5.850 | 5.910 | 5.600 | 5.910 | 5.871 | 270,733 |
| 2025-10-07 | 5.790 | 5.980 | 5.720 | 5.920 | 5.881 | 192,398 |
| 2025-10-06 | 5.980 | 5.980 | 5.700 | 5.800 | 5.761 | 301,979 |
| 2025-10-03 | 6.160 | 6.160 | 5.930 | 5.950 | 5.910 | 139,177 |
| 2025-10-02 | 6.160 | 6.160 | 6.000 | 6.070 | 6.030 | 270,216 |
| 2025-10-01 | 6.050 | 6.100 | 6.000 | 6.070 | 6.030 | 120,295 |
| 2025-09-30 | 6.320 | 6.350 | 5.990 | 6.060 | 6.020 | 184,187 |
| 2025-09-29 | 6.310 | 6.400 | 6.190 | 6.240 | 6.163 | 156,725 |
| 2025-09-26 | 5.990 | 6.300 | 5.990 | 6.300 | 6.222 | 180,933 |
| 2025-09-25 | 6.140 | 6.140 | 5.910 | 5.970 | 5.896 | 384,289 |
| 2025-09-24 | 6.120 | 6.165 | 6.010 | 6.130 | 6.054 | 302,925 |
| 2025-09-23 | 6.000 | 6.150 | 5.990 | 6.120 | 6.044 | 161,587 |
| 2025-09-22 | 6.230 | 6.230 | 5.980 | 6.150 | 6.074 | 266,055 |
| 2025-09-19 | 6.030 | 6.240 | 6.000 | 6.210 | 6.133 | 354,999 |
| 2025-09-18 | 5.930 | 6.040 | 5.850 | 6.010 | 5.936 | 310,746 |
| 2025-09-17 | 5.700 | 6.000 | 5.700 | 5.920 | 5.847 | 531,150 |
| 2025-09-16 | 5.670 | 5.840 | 5.590 | 5.700 | 5.629 | 757,614 |
| 2025-09-15 | 5.350 | 5.710 | 5.300 | 5.500 | 5.432 | 499,928 |
| 2025-09-12 | 5.290 | 5.440 | 5.230 | 5.270 | 5.205 | 206,856 |
| 2025-09-11 | 5.280 | 5.280 | 5.140 | 5.280 | 5.215 | 130,469 |
| 2025-09-10 | 5.070 | 5.300 | 5.050 | 5.270 | 5.205 | 313,094 |
| 2025-09-09 | 5.140 | 5.190 | 4.980 | 5.070 | 5.007 | 204,499 |
| 2025-09-08 | 5.180 | 5.230 | 5.110 | 5.130 | 5.066 | 169,303 |
| 2025-09-05 | 5.110 | 5.270 | 5.100 | 5.180 | 5.116 | 322,869 |
| 2025-09-04 | 5.100 | 5.100 | 4.940 | 5.100 | 5.037 | 422,697 |
| 2025-09-03 | 5.070 | 5.070 | 4.800 | 5.000 | 4.938 | 383,520 |
| 2025-09-02 | 5.020 | 5.120 | 4.810 | 5.040 | 4.978 | 347,022 |
| 2025-09-01 | 5.270 | 5.270 | 5.060 | 5.090 | 5.027 | 320,791 |
| 2025-08-29 | 5.290 | 5.350 | 5.210 | 5.260 | 5.195 | 391,544 |
| 2025-08-28 | 5.080 | 5.400 | 5.020 | 5.240 | 5.175 | 700,287 |
| 2025-08-27 | 4.610 | 4.680 | 4.580 | 4.600 | 4.543 | 161,640 |
| 2025-08-26 | 4.680 | 4.680 | 4.550 | 4.600 | 4.543 | 240,303 |
| 2025-08-25 | 4.590 | 4.700 | 4.580 | 4.680 | 4.622 | 182,706 |
| 2025-08-22 | 4.730 | 4.760 | 4.530 | 4.570 | 4.513 | 613,228 |
| 2025-08-21 | 4.790 | 4.900 | 4.600 | 4.730 | 4.671 | 177,735 |
| 2025-08-20 | 4.950 | 4.950 | 4.670 | 4.790 | 4.731 | 216,200 |
| 2025-08-19 | 4.950 | 4.990 | 4.900 | 4.940 | 4.879 | 131,336 |
| 2025-08-18 | 4.890 | 4.950 | 4.820 | 4.940 | 4.879 | 240,921 |
| 2025-08-15 | 4.940 | 4.940 | 4.730 | 4.820 | 4.760 | 126,035 |
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.