Genusplus Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 4.900 | 4.980 | 4.820 | 4.890 | 4.829 | 266,839 |
| 2025-08-13 | 4.880 | 4.950 | 4.790 | 4.870 | 4.810 | 217,625 |
| 2025-08-12 | 4.700 | 4.880 | 4.640 | 4.850 | 4.790 | 419,895 |
| 2025-08-11 | 4.550 | 4.650 | 4.500 | 4.640 | 4.583 | 913,250 |
| 2025-08-08 | 4.470 | 4.620 | 4.420 | 4.550 | 4.494 | 256,620 |
| 2025-08-07 | 4.490 | 4.490 | 4.360 | 4.470 | 4.415 | 291,495 |
| 2025-08-06 | 4.500 | 4.500 | 4.450 | 4.490 | 4.434 | 139,855 |
| 2025-08-05 | 4.540 | 4.560 | 4.460 | 4.480 | 4.425 | 166,261 |
| 2025-08-04 | 4.560 | 4.580 | 4.480 | 4.550 | 4.494 | 253,774 |
| 2025-08-01 | 4.450 | 4.570 | 4.415 | 4.530 | 4.474 | 181,157 |
| 2025-07-31 | 4.540 | 4.560 | 4.440 | 4.510 | 4.454 | 147,091 |
| 2025-07-30 | 4.500 | 4.570 | 4.480 | 4.510 | 4.454 | 197,590 |
| 2025-07-29 | 4.520 | 4.520 | 4.450 | 4.500 | 4.444 | 310,139 |
| 2025-07-28 | 4.320 | 4.570 | 4.320 | 4.500 | 4.444 | 581,899 |
| 2025-07-25 | 4.270 | 4.320 | 4.250 | 4.300 | 4.247 | 255,706 |
| 2025-07-24 | 4.330 | 4.350 | 4.270 | 4.290 | 4.237 | 96,945 |
| 2025-07-23 | 4.320 | 4.360 | 4.280 | 4.310 | 4.257 | 338,772 |
| 2025-07-22 | 4.290 | 4.410 | 4.280 | 4.330 | 4.276 | 344,544 |
| 2025-07-21 | 4.200 | 4.300 | 4.190 | 4.250 | 4.197 | 437,542 |
| 2025-07-18 | 4.080 | 4.300 | 4.080 | 4.260 | 4.207 | 236,501 |
| 2025-07-17 | 4.280 | 4.280 | 4.100 | 4.100 | 4.049 | 330,469 |
| 2025-07-16 | 4.340 | 4.340 | 4.250 | 4.280 | 4.227 | 270,336 |
| 2025-07-15 | 4.400 | 4.415 | 4.320 | 4.340 | 4.286 | 216,240 |
| 2025-07-14 | 4.310 | 4.400 | 4.260 | 4.360 | 4.306 | 317,244 |
| 2025-07-11 | 4.260 | 4.310 | 4.240 | 4.280 | 4.227 | 97,963 |
| 2025-07-10 | 4.280 | 4.360 | 4.200 | 4.260 | 4.207 | 231,667 |
| 2025-07-09 | 4.250 | 4.260 | 4.100 | 4.260 | 4.207 | 224,264 |
| 2025-07-08 | 4.230 | 4.360 | 4.200 | 4.240 | 4.187 | 229,028 |
| 2025-07-07 | 4.300 | 4.310 | 4.180 | 4.290 | 4.237 | 622,837 |
| 2025-07-04 | 4.140 | 4.350 | 4.140 | 4.220 | 4.168 | 323,577 |
| 2025-07-03 | 4.100 | 4.160 | 4.000 | 4.140 | 4.089 | 186,804 |
| 2025-07-02 | 4.120 | 4.150 | 3.950 | 4.070 | 4.020 | 424,688 |
| 2025-07-01 | 4.020 | 4.185 | 3.940 | 4.120 | 4.069 | 684,105 |
| 2025-06-30 | 4.040 | 4.080 | 3.930 | 4.010 | 3.960 | 336,494 |
| 2025-06-27 | 3.840 | 4.000 | 3.810 | 3.850 | 3.802 | 205,670 |
| 2025-06-26 | 3.950 | 4.000 | 3.750 | 3.850 | 3.802 | 330,109 |
| 2025-06-25 | 3.870 | 3.880 | 3.730 | 3.760 | 3.713 | 249,663 |
| 2025-06-24 | 3.610 | 3.810 | 3.610 | 3.810 | 3.763 | 319,890 |
| 2025-06-23 | 3.600 | 3.610 | 3.460 | 3.600 | 3.555 | 102,498 |
| 2025-06-20 | 3.540 | 3.600 | 3.480 | 3.590 | 3.546 | 89,792 |
| 2025-06-19 | 3.630 | 3.630 | 3.500 | 3.510 | 3.467 | 66,090 |
| 2025-06-18 | 3.550 | 3.620 | 3.460 | 3.590 | 3.546 | 84,999 |
| 2025-06-17 | 3.510 | 3.615 | 3.480 | 3.540 | 3.496 | 257,843 |
| 2025-06-16 | 3.350 | 3.490 | 3.300 | 3.440 | 3.397 | 216,319 |
| 2025-06-13 | 3.460 | 3.460 | 3.290 | 3.330 | 3.289 | 182,402 |
| 2025-06-12 | 3.480 | 3.500 | 3.420 | 3.460 | 3.417 | 160,328 |
| 2025-06-11 | 3.350 | 3.500 | 3.350 | 3.460 | 3.417 | 193,391 |
| 2025-06-10 | 3.440 | 3.440 | 3.350 | 3.350 | 3.309 | 69,658 |
| 2025-06-06 | 3.450 | 3.450 | 3.400 | 3.440 | 3.397 | 21,807 |
| 2025-06-05 | 3.390 | 3.490 | 3.370 | 3.430 | 3.388 | 130,201 |
| 2025-06-04 | 3.380 | 3.400 | 3.350 | 3.370 | 3.328 | 53,666 |
| 2025-06-03 | 3.340 | 3.410 | 3.340 | 3.380 | 3.338 | 81,650 |
| 2025-06-02 | 3.390 | 3.390 | 3.340 | 3.340 | 3.299 | 61,755 |
| 2025-05-30 | 3.420 | 3.420 | 3.270 | 3.370 | 3.328 | 123,436 |
| 2025-05-29 | 3.390 | 3.420 | 3.330 | 3.360 | 3.318 | 229,837 |
| 2025-05-28 | 3.410 | 3.410 | 3.270 | 3.320 | 3.279 | 161,499 |
| 2025-05-27 | 3.510 | 3.530 | 3.250 | 3.320 | 3.279 | 301,988 |
| 2025-05-26 | 3.360 | 3.390 | 3.310 | 3.340 | 3.299 | 215,941 |
| 2025-05-23 | 3.300 | 3.370 | 3.290 | 3.310 | 3.269 | 91,878 |
| 2025-05-22 | 3.230 | 3.320 | 3.210 | 3.290 | 3.249 | 118,330 |
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.