Australia markets close in 2 hours 7 minutes

GenusPlus Group Limited (GNP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.8300-0.0250 (-1.35%)
As of 01:39PM AEST. Market open.
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20241.85501.85501.83001.83001.830010,702
18 June 20241.84001.89001.84001.85501.8550103,504
17 June 20241.87001.87001.83501.87001.870070,735
14 June 20241.87001.87001.82501.87001.8700129,248
13 June 20241.84001.87001.82501.87001.8700165,259
12 June 20241.85001.85001.82501.84001.8400252,674
11 June 20241.85001.86001.84001.84001.840059,385
07 June 20241.87001.87001.85001.87001.870058,978
06 June 20241.88001.88001.84501.87001.8700124,005
05 June 20241.89501.89501.87001.88001.8800149,930
04 June 20241.90001.96001.88001.90001.9000283,310
03 June 20241.90001.90001.86501.88001.8800134,966
31 May 20241.85001.90001.82501.90001.9000282,468
30 May 20241.88001.89501.82001.84501.84508,861
29 May 20241.87001.88001.79001.88001.880042,215
28 May 20241.80001.85501.80001.85501.8550131,439
27 May 20241.82001.88501.78001.80001.800066,325
24 May 20241.82001.82001.79001.82001.82005,129
23 May 20241.80001.85501.78001.82001.820081,278
22 May 20241.80501.82501.79501.79501.7950127,661
21 May 20241.84001.84001.78501.79001.790099,285
20 May 20241.89501.90001.82001.82001.8200696,784
17 May 20241.82501.89501.80501.89501.8950244,328
16 May 20241.81501.84501.80001.82501.825075,894
15 May 20241.89501.89501.81501.81501.81507,902
14 May 20241.78501.90001.78501.90001.900038,056
13 May 20241.79501.79501.78501.79501.795023,826
10 May 20241.84001.84001.78501.79501.795060,744
09 May 20241.86001.86001.82001.82001.820016,181
08 May 20241.90001.90001.78001.84001.8400142,549
07 May 20241.91501.91501.89001.90001.9000149,214
06 May 20241.90501.93001.89001.91501.9150244,305
03 May 20241.85001.90001.85001.90001.900026,125
02 May 20241.81001.85001.78501.84001.8400704,273
01 May 20241.89001.89001.80501.81001.8100160,239
30 Apr 20241.94001.94001.89001.89001.890085,375
29 Apr 20241.90001.94001.89501.92501.925096,470
26 Apr 20241.90001.91501.88001.88501.885021,519
24 Apr 20241.91001.91001.90001.90001.900013,951
23 Apr 20241.94001.94001.90001.90001.900026,452
22 Apr 20241.94001.95501.91001.94001.940089,930
19 Apr 20241.87001.91001.87001.91001.910023,916
18 Apr 20241.87501.91001.87001.89001.890044,178
17 Apr 20241.92501.92501.85501.87501.875034,905
16 Apr 20241.94001.94001.89001.92501.925073,387
15 Apr 20241.96001.97001.86501.93001.9300521,900
12 Apr 20241.92501.92501.88001.90501.905091,953
11 Apr 20241.83501.93001.83501.92001.9200124,606
10 Apr 20241.74001.89001.74001.80001.8000137,918
09 Apr 20241.65001.74001.65001.74001.7400115,369
08 Apr 20241.70001.70001.65001.65001.650028,201
05 Apr 20241.66501.73501.66001.73501.735048,122
04 Apr 20241.65001.67501.65001.67501.675037,513
03 Apr 20241.73501.74001.61001.63001.630078,637
02 Apr 20241.70001.74001.70001.73501.735078,151
28 Mar 20241.69001.70001.68001.69001.690017,731
27 Mar 20241.67001.69001.65001.69001.6900418,597
26 Mar 20241.68001.70001.67001.67001.670025,643
25 Mar 20241.72001.74001.69001.69001.690043,913
22 Mar 20241.69001.69001.67501.67501.6750641,325
21 Mar 20241.72001.73501.65001.68001.6800128,754
20 Mar 20241.63001.72001.62001.72001.7200126,485
19 Mar 20241.64001.64001.61001.64001.640039,080
18 Mar 20241.58501.64001.58501.62001.6200106,124
15 Mar 20241.58001.58001.57001.57001.5700701
14 Mar 20241.59001.59001.55501.58001.5800936,476
13 Mar 20241.56501.59001.55501.58501.5850108,989
12 Mar 20241.55001.55001.51001.53001.5300128,489
11 Mar 20241.54001.54001.49001.54001.540042,889
08 Mar 20241.49001.54001.48501.54001.5400192,791
07 Mar 20241.43001.49001.43001.49001.4900407,749
06 Mar 20241.39001.44001.37501.43001.430056,153
05 Mar 20241.31001.39001.31001.39001.390017,330
04 Mar 20241.42501.42501.31001.31001.310057,837
01 Mar 20241.41501.41501.41501.41501.4150-
29 Feb 20241.41501.41501.41001.41501.41509,785
28 Feb 20241.42501.42501.41001.41001.41003,135
27 Feb 20241.43001.45501.41751.42501.4250152,328
26 Feb 20241.42001.46001.42001.42501.425098,707
23 Feb 20241.39001.46001.39001.41001.4100855,024
22 Feb 20241.35001.39001.33001.38501.385011,144
21 Feb 20241.38501.39001.37001.37001.370015,265
20 Feb 20241.39501.40001.38501.38501.385080,707
19 Feb 20241.39001.41501.39001.41001.410069,606
16 Feb 20241.39001.39001.39001.39001.3900-
15 Feb 20241.39001.39001.39001.39001.390020,717
14 Feb 20241.38001.39001.38001.39001.390015,001
13 Feb 20241.39001.39001.39001.39001.39005,600
12 Feb 20241.39501.40001.38001.39001.390029,628
09 Feb 20241.39001.40001.36501.38001.3800165,738
08 Feb 20241.37501.40001.36001.39001.390064,211
07 Feb 20241.36001.36001.35001.35001.35006,765
06 Feb 20241.34001.36001.34001.36001.360030,640
05 Feb 20241.39501.39501.34001.34001.340034,139
02 Feb 20241.36001.39501.34001.39501.395077,401
01 Feb 20241.33501.33501.33501.33501.3350-
31 Jan 20241.34001.34001.33001.33501.335036,631
30 Jan 20241.31001.34001.30001.33501.335031,354
29 Jan 20241.32001.32001.30001.32001.32001,185
25 Jan 20241.33001.33501.32001.32001.320051,350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...