Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.920	2.920	2.870	2.900	2.864	86,578
2025-02-20	2.900	2.910	2.850	2.900	2.864	105,197
2025-02-19	2.900	2.925	2.880	2.890	2.854	239,048
2025-02-18	2.890	2.940	2.800	2.900	2.864	148,184
2025-02-17	2.830	2.850	2.790	2.800	2.765	214,877
2025-02-14	2.840	2.860	2.800	2.860	2.825	86,924
2025-02-13	2.800	2.890	2.800	2.860	2.825	132,333
2025-02-12	2.800	2.810	2.750	2.770	2.736	100,542
2025-02-11	2.750	2.810	2.750	2.750	2.716	85,038
2025-02-10	2.750	2.780	2.740	2.780	2.746	61,708
2025-02-07	2.770	2.790	2.740	2.750	2.716	211,328
2025-02-06	2.740	2.820	2.740	2.750	2.716	265,380
2025-02-05	2.760	2.780	2.740	2.740	2.706	282,536
2025-02-04	2.660	2.780	2.660	2.750	2.716	145,003
2025-02-03	2.650	2.700	2.620	2.650	2.617	160,691
2025-01-31	2.740	2.740	2.600	2.680	2.647	156,402
2025-01-30	2.740	2.760	2.640	2.670	2.637	111,053
2025-01-29	2.730	2.740	2.720	2.740	2.706	90,935
2025-01-28	2.750	2.780	2.730	2.730	2.696	171,084
2025-01-24	2.750	2.770	2.700	2.750	2.716	196,487
2025-01-23	2.800	2.800	2.710	2.750	2.716	198,116
2025-01-22	2.600	2.800	2.600	2.800	2.765	520,060
2025-01-21	2.590	2.630	2.590	2.600	2.568	805,135
2025-01-20	2.600	2.600	2.570	2.590	2.558	55,026
2025-01-17	2.600	2.630	2.580	2.630	2.597	74,729
2025-01-16	2.600	2.630	2.550	2.630	2.597	46,360
2025-01-15	2.580	2.630	2.530	2.590	2.558	126,934
2025-01-14	2.620	2.640	2.560	2.580	2.548	130,096
2025-01-13	2.670	2.670	2.550	2.620	2.588	288,357
2025-01-10	2.500	2.710	2.450	2.660	2.627	711,939
2025-01-09	2.520	2.530	2.440	2.500	2.469	85,297
2025-01-08	2.530	2.530	2.430	2.530	2.499	240,064
2025-01-07	2.490	2.530	2.480	2.500	2.469	548,289
2025-01-06	2.540	2.570	2.500	2.510	2.479	47,637
2025-01-03	2.565	2.600	2.540	2.540	2.509	12,701
2025-01-02	2.620	2.630	2.530	2.530	2.499	75,661
2024-12-31	2.640	2.640	2.620	2.620	2.588	12,076
2024-12-30	2.660	2.660	2.630	2.660	2.627	58,008
2024-12-27	2.630	2.700	2.630	2.660	2.627	342,495
2024-12-24	2.510	2.600	2.500	2.560	2.528	466,578
2024-12-23	2.450	2.500	2.410	2.450	2.420	164,282
2024-12-20	2.500	2.570	2.440	2.500	2.469	162,827
2024-12-19	2.430	2.490	2.320	2.490	2.459	383,271
2024-12-18	2.510	2.510	2.470	2.470	2.439	105,279
2024-12-17	2.500	2.550	2.450	2.510	2.479	161,767
2024-12-16	2.510	2.540	2.440	2.540	2.509	166,886
2024-12-13	2.500	2.500	2.450	2.460	2.430	49,301
2024-12-12	2.530	2.540	2.480	2.490	2.459	80,028
2024-12-11	2.450	2.600	2.410	2.600	2.568	123,350
2024-12-10	2.520	2.520	2.450	2.450	2.420	156,157
2024-12-09	2.500	2.560	2.450	2.560	2.528	130,568
2024-12-06	2.550	2.580	2.480	2.480	2.449	75,283
2024-12-05	2.600	2.610	2.550	2.570	2.538	167,297
2024-12-04	2.490	2.550	2.480	2.540	2.509	242,634
2024-12-03	2.430	2.490	2.430	2.480	2.449	225,361
2024-12-02	2.500	2.500	2.390	2.460	2.430	179,886
2024-11-29	2.520	2.520	2.450	2.520	2.489	183,172
2024-11-28	2.450	2.545	2.440	2.520	2.489	350,210
2024-11-27	2.500	2.520	2.430	2.460	2.430	662,556
2024-11-26	2.520	2.540	2.450	2.510	2.479	222,322

← NewerPage 8 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.