Australia markets open in 2 hours 31 minutes

GenusPlus Group Ltd (GNP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.4200+0.0400 (+1.68%)
At close: 04:10PM AEST
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20242.38002.42502.36002.42002.420057,087
02 Oct 20242.49002.51002.36502.38002.3800160,725
01 Oct 20242.46002.51002.46002.49002.4900158,376
01 Oct 20240.025 Dividend
30 Sept 20242.47002.50002.43002.45002.4250332,980
27 Sept 20242.40002.44002.39002.43002.4052291,801
26 Sept 20242.28002.38002.25002.38002.3557354,061
25 Sept 20242.30002.30002.24002.25002.2270315,825
24 Sept 20242.27002.29002.27002.29002.2666133,655
23 Sept 20242.29002.30002.27002.29002.2666122,138
20 Sept 20242.29002.30002.27002.29002.2666498,098
19 Sept 20242.29002.32502.28002.29002.26661,840,151
18 Sept 20242.25002.30002.25002.28002.2567165,742
17 Sept 20242.30002.30002.27002.28002.2567116,016
16 Sept 20242.30002.30002.26002.30002.2765140,796
13 Sept 20242.35002.35002.27002.27002.246832,795
12 Sept 20242.29002.37002.28002.35002.3260171,815
11 Sept 20242.31502.31502.25002.28002.256780,780
10 Sept 20242.34002.34002.23002.29002.2666220,598
09 Sept 20242.26002.34002.23002.34002.316179,194
06 Sept 20242.26002.30002.22002.26002.236960,840
05 Sept 20242.17002.26002.17002.24002.2171304,582
04 Sept 20242.16002.25002.13002.16002.1380382,264
03 Sept 20242.26002.31502.17002.18002.1578191,611
02 Sept 20242.34002.34002.23002.23002.2072146,448
30 Aug 20242.35002.35002.30002.34002.3161243,413
29 Aug 20242.34002.35002.32002.35002.326034,608
28 Aug 20242.34002.35002.28002.34002.316161,054
27 Aug 20242.37002.37002.31002.34002.3161294,186
26 Aug 20242.35002.42002.33002.35002.3260500,755
23 Aug 20242.30002.33002.28002.28002.256736,538
22 Aug 20242.29002.33002.26002.30002.276542,214
21 Aug 20242.32002.32002.23002.29002.2666228,572
20 Aug 20242.37002.37002.32002.32002.296361,680
19 Aug 20242.41002.41002.35002.35002.326069,699
16 Aug 20242.36002.41002.32002.35002.326058,846
15 Aug 20242.39002.41002.31002.31002.286490,403
14 Aug 20242.30002.36002.30002.36002.3359515,080
13 Aug 20242.35002.35002.29002.29002.266650,769
12 Aug 20242.35002.35002.30002.33002.3062109,550
09 Aug 20242.27002.34002.20002.31002.2864227,344
08 Aug 20242.12002.18002.08002.18002.157887,854
07 Aug 20242.15002.19002.10002.15002.128163,673
06 Aug 20242.08002.22002.02002.20002.1776184,810
05 Aug 20242.20002.24002.06002.16002.1380287,475
02 Aug 20242.26002.28002.19002.28002.2567100,875
01 Aug 20242.28002.31002.18002.27002.2468294,963
31 July 20242.18002.30002.18002.28002.2567416,710
30 July 20242.18002.19002.15002.18002.1578354,399
29 July 20242.16002.16002.14002.15002.128133,818
26 July 20242.16002.18002.14002.16002.138039,548
25 July 20242.16002.16002.10002.13002.1083102,656
24 July 20242.15002.21002.15002.17002.147995,133
23 July 20242.17002.18502.13002.17002.1479162,250
22 July 20242.18002.18002.11002.17002.1479154,148
19 July 20242.16002.18002.15002.17002.1479399,536
18 July 20242.14002.16002.11002.16002.1380362,058
17 July 20242.18002.19002.13002.14002.1182135,972
16 July 20242.17002.19002.16002.18002.1578548,782
15 July 20242.17002.18002.13002.17002.1479870,732
12 July 20242.08002.16002.07002.14002.11821,181,569
11 July 20242.07002.10002.04002.07002.0489923,696
10 July 20242.11002.11002.03002.07002.0489159,010
09 July 20241.97002.10001.97002.10002.0786568,254
08 July 20241.95001.95001.94001.94501.925219,081
05 July 20241.95001.95001.94001.94001.920228,605
04 July 20241.92501.95001.92501.95001.930130,256
03 July 20242.01002.01001.91001.95001.930187,097
02 July 20242.05002.05001.96002.01001.989540,283
01 July 20242.01002.06001.97502.03002.0093139,601
28 June 20241.96002.02001.96002.01001.9895125,233
27 June 20241.95501.97001.91501.97001.9499161,892
26 June 20241.85501.95501.85001.95501.9351198,520
25 June 20241.84501.86001.84501.85501.836130,232
24 June 20241.87001.87001.72501.85001.8311244,302
21 June 20241.86501.87001.86001.86001.841014,551
20 June 20241.87001.87001.84001.86501.846032,929
19 June 20241.85501.85501.83001.83001.811328,415
18 June 20241.84001.89001.84001.85501.8361103,504
17 June 20241.87001.87001.83501.87001.850970,735
14 June 20241.87001.87001.82501.87001.8509129,248
13 June 20241.84001.87001.82501.87001.8509165,259
12 June 20241.85001.85001.82501.84001.8212252,674
11 June 20241.85001.86001.84001.84001.821259,385
07 June 20241.87001.87001.85001.87001.850958,978
06 June 20241.88001.88001.84501.87001.8509124,005
05 June 20241.89501.89501.87001.88001.8608149,930
04 June 20241.90001.96001.88001.90001.8806283,310
03 June 20241.90001.90001.86501.88001.8608134,966
31 May 20241.85001.90001.82501.90001.8806282,468
30 May 20241.88001.89501.82001.84501.82628,861
29 May 20241.87001.88001.79001.88001.860842,215
28 May 20241.80001.85501.80001.85501.8361131,439
27 May 20241.82001.88501.78001.80001.781666,325
24 May 20241.82001.82001.79001.82001.80145,129
23 May 20241.80001.85501.78001.82001.801481,278
22 May 20241.80501.82501.79501.79501.7767127,661
21 May 20241.84001.84001.78501.79001.771799,285
20 May 20241.89501.90001.82001.82001.8014696,784
17 May 20241.82501.89501.80501.89501.8757244,328
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...