Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	3.250	3.260	3.200	3.230	3.190	57,877
2025-05-20	3.140	3.250	3.130	3.220	3.180	163,417
2025-05-19	3.200	3.230	3.110	3.110	3.071	435,916
2025-05-16	3.200	3.220	3.140	3.200	3.160	114,694
2025-05-15	3.050	3.190	3.050	3.180	3.141	346,523
2025-05-14	3.000	3.050	2.990	3.030	2.992	200,150
2025-05-13	3.060	3.060	2.990	3.010	2.973	870,324
2025-05-12	3.000	3.000	2.960	3.000	2.963	114,340
2025-05-09	2.980	3.080	2.950	3.000	2.963	661,157
2025-05-08	2.930	2.980	2.920	2.940	2.904	845,254
2025-05-07	2.940	3.000	2.880	2.900	2.864	228,947
2025-05-06	2.940	3.000	2.940	2.980	2.943	85,357
2025-05-05	2.980	3.000	2.910	2.960	2.923	147,497
2025-05-02	2.860	2.980	2.840	2.960	2.923	259,758
2025-05-01	2.780	2.870	2.780	2.860	2.825	445,781
2025-04-30	2.800	2.800	2.750	2.780	2.746	97,565
2025-04-29	2.700	2.740	2.690	2.730	2.696	209,687
2025-04-28	2.760	2.800	2.660	2.720	2.686	179,819
2025-04-24	2.560	2.710	2.560	2.700	2.667	213,056
2025-04-23	2.550	2.610	2.530	2.590	2.558	938,972
2025-04-22	2.650	2.650	2.510	2.550	2.518	135,642
2025-04-17	2.600	2.610	2.520	2.600	2.568	226,425
2025-04-16	2.630	2.650	2.540	2.610	2.578	162,159
2025-04-15	2.650	2.680	2.590	2.630	2.597	132,439
2025-04-14	2.580	2.650	2.580	2.630	2.597	293,900
2025-04-11	2.500	2.600	2.400	2.570	2.538	131,669
2025-04-10	2.650	2.700	2.480	2.500	2.469	358,175
2025-04-09	2.490	2.490	2.410	2.460	2.430	421,964
2025-04-08	2.500	2.580	2.465	2.550	2.518	148,697
2025-04-07	2.520	2.570	2.350	2.490	2.459	515,290
2025-04-04	2.680	2.740	2.520	2.650	2.617	550,394
2025-04-03	2.770	2.770	2.640	2.720	2.686	130,273
2025-04-02	2.840	2.880	2.720	2.750	2.716	157,931
2025-04-01	2.800	2.850	2.710	2.820	2.785	264,798
2025-03-31	2.860	2.860	2.760	2.830	2.795	74,905
2025-03-28	2.870	2.890	2.810	2.860	2.825	31,782
2025-03-27	2.950	3.000	2.850	2.850	2.815	81,946
2025-03-26	2.930	3.040	2.900	2.950	2.913	296,416
2025-03-25	2.910	3.030	2.890	2.990	2.953	185,737
2025-03-24	2.970	2.970	2.880	2.880	2.844	169,471
2025-03-21	2.920	3.080	2.910	2.930	2.894	425,874
2025-03-20	2.850	2.900	2.840	2.880	2.844	123,289
2025-03-19	2.750	2.865	2.720	2.840	2.805	211,214
2025-03-18	2.570	2.760	2.570	2.720	2.686	157,747
2025-03-17	2.500	2.630	2.450	2.610	2.578	338,954
2025-03-14	2.560	2.630	2.540	2.540	2.509	622,677
2025-03-13	2.650	2.660	2.540	2.590	2.558	216,737
2025-03-12	2.640	2.690	2.570	2.650	2.617	365,635
2025-03-11	2.660	2.740	2.620	2.700	2.667	317,499
2025-03-10	2.770	2.840	2.720	2.740	2.706	114,516
2025-03-07	2.800	2.830	2.750	2.790	2.755	170,888
2025-03-06	2.730	2.830	2.730	2.830	2.795	71,935
2025-03-05	2.780	2.830	2.710	2.750	2.716	158,901
2025-03-04	2.830	2.830	2.760	2.780	2.746	191,297
2025-03-03	2.920	2.970	2.830	2.830	2.795	129,711
2025-02-28	2.720	2.920	2.690	2.920	2.884	338,811
2025-02-27	2.620	2.740	2.620	2.710	2.676	229,575
2025-02-26	2.790	2.830	2.650	2.670	2.637	251,375
2025-02-25	2.830	2.830	2.620	2.720	2.686	562,649
2025-02-24	2.950	2.950	2.320	2.800	2.765	1,015,561

← NewerPage 7 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.