GenusPlus Group Limited (GNP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:25PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.9000 | 1.9150 | 1.8800 | 1.8850 | 1.8850 | 21,519 |
| 24 Apr 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 13,951 |
| 23 Apr 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 26,452 |
| 22 Apr 2024 | 1.9400 | 1.9550 | 1.9100 | 1.9400 | 1.9400 | 89,930 |
| 19 Apr 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 23,916 |
| 18 Apr 2024 | 1.8750 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 44,178 |
| 17 Apr 2024 | 1.9250 | 1.9250 | 1.8550 | 1.8750 | 1.8750 | 34,905 |
| 16 Apr 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9250 | 1.9250 | 73,387 |
| 15 Apr 2024 | 1.9600 | 1.9700 | 1.8650 | 1.9300 | 1.9300 | 521,900 |
| 12 Apr 2024 | 1.9250 | 1.9250 | 1.8800 | 1.9050 | 1.9050 | 91,953 |
| 11 Apr 2024 | 1.8350 | 1.9300 | 1.8350 | 1.9200 | 1.9200 | 124,606 |
| 10 Apr 2024 | 1.7400 | 1.8900 | 1.7400 | 1.8000 | 1.8000 | 137,918 |
| 09 Apr 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 115,369 |
| 08 Apr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 28,201 |
| 05 Apr 2024 | 1.6650 | 1.7350 | 1.6600 | 1.7350 | 1.7350 | 48,122 |
| 04 Apr 2024 | 1.6500 | 1.6750 | 1.6500 | 1.6750 | 1.6750 | 37,513 |
| 03 Apr 2024 | 1.7350 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 78,637 |
| 02 Apr 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7350 | 1.7350 | 78,151 |
| 28 Mar 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 17,731 |
| 27 Mar 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 418,597 |
| 26 Mar 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 25,643 |
| 25 Mar 2024 | 1.7200 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 43,913 |
| 22 Mar 2024 | 1.6900 | 1.6900 | 1.6750 | 1.6750 | 1.6750 | 641,325 |
| 21 Mar 2024 | 1.7200 | 1.7350 | 1.6500 | 1.6800 | 1.6800 | 128,754 |
| 20 Mar 2024 | 1.6300 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 126,485 |
| 19 Mar 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 39,080 |
| 18 Mar 2024 | 1.5850 | 1.6400 | 1.5850 | 1.6200 | 1.6200 | 106,124 |
| 15 Mar 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 701 |
| 14 Mar 2024 | 1.5900 | 1.5900 | 1.5550 | 1.5800 | 1.5800 | 936,476 |
| 13 Mar 2024 | 1.5650 | 1.5900 | 1.5550 | 1.5850 | 1.5850 | 108,989 |
| 12 Mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 128,489 |
| 11 Mar 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 42,889 |
| 08 Mar 2024 | 1.4900 | 1.5400 | 1.4850 | 1.5400 | 1.5400 | 192,791 |
| 07 Mar 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 407,749 |
| 06 Mar 2024 | 1.3900 | 1.4400 | 1.3750 | 1.4300 | 1.4300 | 56,153 |
| 05 Mar 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 17,330 |
| 04 Mar 2024 | 1.4250 | 1.4250 | 1.3100 | 1.3100 | 1.3100 | 57,837 |
| 01 Mar 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 29 Feb 2024 | 1.4150 | 1.4150 | 1.4100 | 1.4150 | 1.4150 | 9,785 |
| 28 Feb 2024 | 1.4250 | 1.4250 | 1.4100 | 1.4100 | 1.4100 | 3,135 |
| 27 Feb 2024 | 1.4300 | 1.4550 | 1.4175 | 1.4250 | 1.4250 | 152,328 |
| 26 Feb 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4250 | 1.4250 | 98,707 |
| 23 Feb 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 855,024 |
| 22 Feb 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3850 | 1.3850 | 11,144 |
| 21 Feb 2024 | 1.3850 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 15,265 |
| 20 Feb 2024 | 1.3950 | 1.4000 | 1.3850 | 1.3850 | 1.3850 | 80,707 |
| 19 Feb 2024 | 1.3900 | 1.4150 | 1.3900 | 1.4100 | 1.4100 | 69,606 |
| 16 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 15 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 20,717 |
| 14 Feb 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 15,001 |
| 13 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 5,600 |
| 12 Feb 2024 | 1.3950 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 29,628 |
| 09 Feb 2024 | 1.3900 | 1.4000 | 1.3650 | 1.3800 | 1.3800 | 165,738 |
| 08 Feb 2024 | 1.3750 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 64,211 |
| 07 Feb 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 6,765 |
| 06 Feb 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 30,640 |
| 05 Feb 2024 | 1.3950 | 1.3950 | 1.3400 | 1.3400 | 1.3400 | 34,139 |
| 02 Feb 2024 | 1.3600 | 1.3950 | 1.3400 | 1.3950 | 1.3950 | 77,401 |
| 01 Feb 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| 31 Jan 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3350 | 1.3350 | 36,631 |
| 30 Jan 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3350 | 1.3350 | 31,354 |
| 29 Jan 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 1,185 |
| 25 Jan 2024 | 1.3300 | 1.3350 | 1.3200 | 1.3200 | 1.3200 | 51,350 |
| 24 Jan 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 628 |
| 23 Jan 2024 | 1.3500 | 1.3700 | 1.3350 | 1.3650 | 1.3650 | 7,589 |
| 22 Jan 2024 | 1.3600 | 1.3750 | 1.3300 | 1.3300 | 1.3300 | 29,407 |
| 19 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,266 |
| 18 Jan 2024 | 1.3650 | 1.3650 | 1.3300 | 1.3500 | 1.3500 | 1,041,953 |
| 17 Jan 2024 | 1.3300 | 1.3650 | 1.2900 | 1.2900 | 1.2900 | 145,044 |
| 16 Jan 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3350 | 1.3350 | 17,546 |
| 15 Jan 2024 | 1.3400 | 1.3400 | 1.3350 | 1.3400 | 1.3400 | 15,451 |
| 12 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 8 |
| 11 Jan 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 20 |
| 10 Jan 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 813 |
| 09 Jan 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 132,098 |
| 08 Jan 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 10,002 |
| 05 Jan 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3750 | 1.3750 | 3,131 |
| 04 Jan 2024 | 1.3950 | 1.3950 | 1.3850 | 1.3900 | 1.3900 | 698 |
| 03 Jan 2024 | 1.3950 | 1.3950 | 1.3800 | 1.3950 | 1.3950 | 12,736 |
| 02 Jan 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 13,008 |
| 29 Dec 2023 | 1.3900 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 96,884 |
| 28 Dec 2023 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 134,460 |
| 27 Dec 2023 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 63,719 |
| 22 Dec 2023 | 1.2350 | 1.2350 | 1.2150 | 1.2250 | 1.2250 | 17,898 |
| 21 Dec 2023 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 45,013 |
| 20 Dec 2023 | 1.2050 | 1.2300 | 1.2050 | 1.2250 | 1.2250 | 64,743 |
| 19 Dec 2023 | 1.2050 | 1.2050 | 1.2000 | 1.2050 | 1.2050 | 48,660 |
| 18 Dec 2023 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 24,543 |
| 15 Dec 2023 | 1.2300 | 1.2300 | 1.2250 | 1.2300 | 1.2300 | 28,150 |
| 14 Dec 2023 | 1.2300 | 1.2300 | 1.2250 | 1.2300 | 1.2300 | 112,860 |
| 13 Dec 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2300 | 1.2300 | 107,820 |
| 12 Dec 2023 | 1.2250 | 1.2300 | 1.2250 | 1.2250 | 1.2250 | 27,202 |
| 11 Dec 2023 | 1.2100 | 1.2200 | 1.2050 | 1.2200 | 1.2200 | 20,280 |
| 08 Dec 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2050 | 1.2050 | 5,689 |
| 07 Dec 2023 | 1.2350 | 1.2350 | 1.2300 | 1.2300 | 1.2300 | 51,223 |
| 06 Dec 2023 | 1.2150 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 60,438 |
| 05 Dec 2023 | 1.2300 | 1.2300 | 1.2175 | 1.2200 | 1.2200 | 5,199 |
| 04 Dec 2023 | 1.2500 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 145,199 |
| 01 Dec 2023 | 1.1900 | 1.2200 | 1.1700 | 1.1750 | 1.1750 | 42,789 |
| 30 Nov 2023 | 1.1750 | 1.2000 | 1.1500 | 1.1900 | 1.1900 | 101,582 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.