Australia markets open in 5 hours

Genesis Energy Limited (GNE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1500-0.0100 (-0.46%)
At close: 02:55PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20242.19002.19002.15002.15002.150027,758
17 Apr 20242.16002.19002.16002.16002.160067,642
16 Apr 20242.16002.19002.16002.16002.160051,355
15 Apr 20242.18002.18002.15002.17002.170049,501
12 Apr 20242.17002.20002.17002.18002.180079,145
11 Apr 20242.20002.20002.17002.17002.170032,403
10 Apr 20242.22002.22002.18002.20002.200019,411
09 Apr 20242.24002.24002.18002.20002.200022,401
08 Apr 20242.23002.24002.19002.24002.240016,186
05 Apr 20242.22002.24002.21002.24002.240012,199
04 Apr 20242.22002.24002.21002.22002.220016,154
03 Apr 20242.26002.26002.22002.22002.22002,736
02 Apr 20242.29002.29002.23002.23002.230015,725
28 Mar 20242.26002.29002.22002.25002.250010,565
27 Mar 20242.25002.25002.21002.25002.250041,314
26 Mar 20242.18002.23002.18002.23002.230032,471
25 Mar 20242.21002.21002.14502.18002.180060,240
22 Mar 20242.25002.27002.19002.20002.200080,620
21 Mar 20242.29002.29002.20502.27002.270080,287
20 Mar 20242.29002.29002.25002.29002.290010,643
20 Mar 20240.064082 Dividend
19 Mar 20242.34002.34002.29002.30002.235928,982
18 Mar 20242.34002.34002.30002.33002.265150,764
15 Mar 20242.32002.32002.30002.32002.25548,267
14 Mar 20242.32002.34002.30002.30002.235974,461
13 Mar 20242.33002.37002.32002.32002.255454,379
12 Mar 20242.34002.34002.31002.32002.255410,353
11 Mar 20242.29002.33002.29002.33002.26514,243
08 Mar 20242.30002.35002.30002.30002.235938,267
07 Mar 20242.35002.35002.29002.29002.226225,933
06 Mar 20242.31002.37002.27002.32002.255477,644
05 Mar 20242.39002.39002.27002.28002.216534,303
04 Mar 20242.33002.36002.29002.36002.29422,009
01 Mar 20242.34002.35002.32002.34002.274819,204
29 Feb 20242.33002.36002.30002.36002.294263,642
28 Feb 20242.38002.38002.30002.30002.235954,950
27 Feb 20242.31002.35002.30002.34002.274826,871
26 Feb 20242.40002.40002.31002.31002.245664,443
23 Feb 20242.40002.40002.38002.40002.333155,072
22 Feb 20242.40002.40002.38002.38002.31373,020
21 Feb 20242.39002.40002.37002.37002.304047,213
20 Feb 20242.40002.42002.40002.40002.333137,487
19 Feb 20242.41002.41002.39002.40002.33316,685
16 Feb 20242.39002.40002.39002.39002.323410,209
15 Feb 20242.40002.41002.38002.39002.323416,014
14 Feb 20242.38002.39002.38002.38002.31375,078
13 Feb 20242.40002.41002.38002.38002.313718,470
12 Feb 20242.41002.41002.39002.39002.32347,030
09 Feb 20242.40002.41002.40002.40002.333131,376
08 Feb 20242.39002.43002.39002.39002.323411,486
07 Feb 20242.43002.43002.39002.39002.323412,062
06 Feb 20242.44002.44002.39002.39002.323413,999
05 Feb 20242.40002.44002.35002.44002.372055,934
02 Feb 20242.38002.39002.36002.39002.323433,824
01 Feb 20242.36002.38002.36002.37002.304011,732
31 Jan 20242.36002.38002.36002.38002.31379,754
30 Jan 20242.36002.37002.35002.37002.304013,589
29 Jan 20242.35002.36002.30002.33002.265159,766
25 Jan 20242.36002.37002.34002.37002.30407,740
24 Jan 20242.36002.36002.33002.33002.2651442
23 Jan 20242.35002.35002.32002.32002.2554840
22 Jan 20242.35002.37002.31002.37002.304023,243
19 Jan 20242.34002.36002.30002.30002.235912,524
18 Jan 20242.37002.38002.35002.36002.294228,065
17 Jan 20242.35002.37002.32002.32002.255417,403
16 Jan 20242.32002.37002.32002.33002.265113,568
15 Jan 20242.33002.35002.33002.33002.265133,384
12 Jan 20242.31002.34002.31002.33002.265144,813
11 Jan 20242.33002.33002.32002.32002.255413,027
10 Jan 20242.32002.34002.29002.29002.226293,486
09 Jan 20242.30002.32002.29002.32002.255450,143
08 Jan 20242.33002.34002.28002.28002.216549,882
05 Jan 20242.30002.31002.30002.31002.245651,274
04 Jan 20242.31002.32002.27002.28002.216534,971
03 Jan 20242.30002.31502.27002.27002.206830,803
02 Jan 20242.34002.34002.31002.32002.25542,043
29 Dec 20232.31002.35002.31002.34002.2748119,166
28 Dec 20232.34002.34002.31002.33002.265119,083
27 Dec 20232.35002.35002.33002.34002.274812,567
22 Dec 20232.35002.36002.34002.35002.28456,647
21 Dec 20232.35002.36002.31002.32002.2554141,114
20 Dec 20232.27002.35002.27002.35002.284580,731
19 Dec 20232.33002.33002.20002.20002.138782,384
18 Dec 20232.32002.34002.29002.34002.274824,585
15 Dec 20232.33002.35002.28002.35002.284573,809
14 Dec 20232.35002.35002.29002.29002.22625,606
13 Dec 20232.36002.36002.30002.35002.284540,803
12 Dec 20232.33002.37002.30002.37002.30403,568
11 Dec 20232.33002.35002.30002.30002.23597,377
08 Dec 20232.32002.36002.30002.30002.235910,854
07 Dec 20232.30002.32002.28002.29002.226210,451
06 Dec 20232.25002.29002.23002.29002.226260,236
05 Dec 20232.24002.25002.21002.22002.15811,717
04 Dec 20232.25002.25002.19002.24002.177635,365
01 Dec 20232.21002.24002.17002.17002.109520,964
30 Nov 20232.18002.20002.15002.15002.090138,901
29 Nov 20232.20002.22002.18002.18002.119316,004
28 Nov 20232.22002.22002.18002.19002.129012,118
27 Nov 20232.20002.21002.17002.17002.109513,546
24 Nov 20232.19002.19002.16002.16002.099844,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...