Genusplus Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.670	2.670	2.520	2.560	2.528	86,685
2024-11-22	2.710	2.750	2.610	2.650	2.617	175,668
2024-11-21	2.660	2.740	2.620	2.710	2.676	104,342
2024-11-20	2.720	2.800	2.650	2.670	2.637	381,277
2024-11-19	2.650	2.740	2.630	2.700	2.667	611,711
2024-11-18	2.590	2.730	2.590	2.650	2.617	600,545
2024-11-15	2.570	2.610	2.500	2.610	2.578	166,639
2024-11-14	2.450	2.580	2.440	2.570	2.538	148,346
2024-11-13	2.550	2.550	2.450	2.450	2.420	61,951
2024-11-12	2.550	2.570	2.500	2.520	2.489	91,367
2024-11-11	2.520	2.630	2.520	2.550	2.518	138,502
2024-11-08	2.550	2.590	2.480	2.530	2.499	266,906
2024-11-07	2.525	2.570	2.440	2.570	2.538	588,377
2024-11-06	2.410	2.535	2.410	2.500	2.469	344,835
2024-11-05	2.330	2.400	2.330	2.390	2.360	166,557
2024-11-04	2.350	2.380	2.300	2.340	2.311	86,916
2024-11-01	2.360	2.360	2.300	2.350	2.321	52,657
2024-10-31	2.330	2.380	2.320	2.350	2.321	111,587
2024-10-30	2.340	2.380	2.300	2.350	2.321	335,762
2024-10-29	2.350	2.390	2.330	2.340	2.311	114,069
2024-10-28	2.300	2.340	2.280	2.340	2.311	154,740
2024-10-25	2.310	2.400	2.290	2.320	2.291	2,161,149
2024-10-24	2.350	2.410	2.270	2.290	2.262	233,378
2024-10-23	2.490	2.530	2.340	2.360	2.331	412,955
2024-10-22	2.630	2.630	2.470	2.490	2.459	163,547
2024-10-21	2.650	2.650	2.570	2.600	2.568	157,067
2024-10-18	2.600	2.620	2.590	2.610	2.578	189,942
2024-10-17	2.600	2.630	2.570	2.600	2.568	142,392
2024-10-16	2.600	2.600	2.530	2.590	2.558	232,377
2024-10-15	2.630	2.630	2.510	2.560	2.528	264,345
2024-10-14	2.640	2.650	2.560	2.620	2.588	433,673
2024-10-11	2.640	2.660	2.580	2.590	2.558	192,801
2024-10-10	2.720	2.760	2.620	2.630	2.597	212,004
2024-10-09	2.650	2.750	2.640	2.710	2.676	588,869
2024-10-08	2.540	2.660	2.540	2.610	2.578	328,679
2024-10-07	2.560	2.570	2.460	2.490	2.459	131,200
2024-10-04	2.430	2.490	2.410	2.480	2.449	205,297
2024-10-03	2.380	2.425	2.360	2.420	2.390	57,087
2024-10-02	2.490	2.510	2.365	2.380	2.351	160,725
2024-10-01	2.460	2.510	2.460	2.490	2.459	158,376
2024-09-30	2.470	2.500	2.430	2.450	2.395	332,980
2024-09-27	2.400	2.440	2.390	2.430	2.375	291,801
2024-09-26	2.280	2.380	2.250	2.380	2.327	354,061
2024-09-25	2.300	2.300	2.240	2.250	2.199	315,825
2024-09-24	2.270	2.290	2.270	2.290	2.239	133,655
2024-09-23	2.290	2.300	2.270	2.290	2.239	122,138
2024-09-20	2.290	2.300	2.270	2.290	2.239	498,098
2024-09-19	2.290	2.325	2.280	2.290	2.239	1,840,151
2024-09-18	2.250	2.300	2.250	2.280	2.229	165,742
2024-09-17	2.300	2.300	2.270	2.280	2.229	116,016
2024-09-16	2.300	2.300	2.260	2.300	2.248	140,796
2024-09-13	2.350	2.350	2.270	2.270	2.219	32,795
2024-09-12	2.290	2.370	2.280	2.350	2.297	171,815
2024-09-11	2.315	2.315	2.250	2.280	2.229	80,780
2024-09-10	2.340	2.340	2.230	2.290	2.239	220,598
2024-09-09	2.260	2.340	2.230	2.340	2.287	79,194
2024-09-06	2.260	2.300	2.220	2.260	2.209	60,840
2024-09-05	2.170	2.260	2.170	2.240	2.190	304,582
2024-09-04	2.160	2.250	2.130	2.160	2.112	382,264
2024-09-03	2.260	2.315	2.170	2.180	2.131	191,611

← NewerPage 9 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.