Australia markets open in 3 hours

Genex Power Limited (GNX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1350+0.0050 (+3.85%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.14000.14000.13500.13500.1350568,607
19 May 20220.13000.13500.13000.13000.1300586,444
18 May 20220.14000.14000.13000.13000.1300918,330
17 May 20220.13500.13750.13500.13500.135091,484
16 May 20220.13500.14000.13500.13500.1350452,954
13 May 20220.13500.14000.13250.13500.1350555,041
12 May 20220.13500.14000.13500.14000.1400879,257
11 May 20220.13500.14000.13500.13500.1350364,677
10 May 20220.13500.14000.13000.14000.1400806,040
09 May 20220.14000.14000.13500.14000.1400981,387
06 May 20220.14500.14500.13500.13500.13501,233,640
05 May 20220.14500.14500.14000.14500.1450448,154
04 May 20220.15000.15000.14000.14000.14001,130,748
03 May 20220.15000.15500.15000.15000.1500455,492
02 May 20220.15000.15500.14500.15000.1500703,923
29 Apr 20220.15000.15500.14500.15500.1550506,875
28 Apr 20220.14500.15000.14500.15000.1500566,061
27 Apr 20220.14000.15000.14000.14500.14506,463,354
26 Apr 20220.14000.14500.14000.14000.14001,135,129
22 Apr 20220.14000.14500.14000.14500.1450617,130
21 Apr 20220.14000.14500.14000.14500.14501,352,535
20 Apr 20220.14500.14500.14000.14000.14002,116,780
19 Apr 20220.14000.14750.14000.14000.14001,719,064
14 Apr 20220.14000.14500.14000.14500.14503,307,539
13 Apr 20220.14500.15000.14000.14500.14501,362,779
12 Apr 20220.14500.15000.14000.14000.1400857,525
11 Apr 20220.14500.15000.14000.14000.14001,161,464
08 Apr 20220.15000.15000.14250.14500.14501,657,307
07 Apr 20220.14500.15000.14250.15000.1500609,771
06 Apr 20220.14500.15000.14250.15000.1500372,861
05 Apr 20220.14500.15000.14250.14500.14501,413,116
04 Apr 20220.14500.15000.14000.14000.14001,683,216
01 Apr 20220.14500.14500.14000.14500.1450917,269
31 Mar 20220.14500.14500.14250.14500.1450672,067
30 Mar 20220.15000.15000.14000.14000.14002,430,166
29 Mar 20220.15000.15000.14750.15000.1500345,711
28 Mar 20220.15000.15000.14750.15000.1500393,742
25 Mar 20220.15000.15000.14500.15000.1500959,328
24 Mar 20220.16000.16000.14750.15500.15502,704,660
23 Mar 20220.15500.16000.15500.16000.1600663,318
22 Mar 20220.15500.15500.15000.15000.1500527,703
21 Mar 20220.15500.15500.15000.15000.1500505,036
18 Mar 20220.14500.15500.14500.15500.15501,398,648
17 Mar 20220.15000.15000.14500.14500.14501,158,299
16 Mar 20220.14500.15000.14000.15000.1500583,272
15 Mar 20220.14500.14500.14000.14000.1400296,489
14 Mar 20220.14500.14750.14000.14000.14001,379,669
11 Mar 20220.14000.14500.14000.14000.14004,490,529
10 Mar 20220.14500.14500.14000.14500.14501,157,972
09 Mar 20220.14500.14500.14000.14000.14001,487,941
08 Mar 20220.14500.14750.14500.14500.14501,857,732
07 Mar 20220.14500.14500.14000.14500.14502,162,280
04 Mar 20220.14500.14500.14000.14000.14002,100,143
03 Mar 20220.14500.14500.14000.14000.14002,279,661
02 Mar 20220.14500.14500.14000.14000.14002,712,614
01 Mar 20220.15000.15000.14000.14500.14502,498,638
28 Feb 20220.14500.14500.14000.14000.14002,102,723
25 Feb 20220.15000.15000.14000.14000.14002,603,081
24 Feb 20220.15000.15000.14000.15000.15004,965,702
23 Feb 20220.15500.15500.14750.15000.15006,616,254
22 Feb 20220.17000.17000.17000.17000.1700-
21 Feb 20220.17000.17000.17000.17000.1700-
18 Feb 20220.17750.17750.17000.17000.1700386,462
17 Feb 20220.18000.18000.17500.17500.1750471,298
16 Feb 20220.17500.18000.17250.17500.175022,361,960
15 Feb 20220.17500.17500.17000.17000.1700576,829
14 Feb 20220.18000.18000.17000.17500.1750297,751
11 Feb 20220.17500.18000.17500.17500.1750747,250
10 Feb 20220.18000.18500.17500.17500.17501,020,296
09 Feb 20220.18000.18500.17500.18000.18001,114,657
08 Feb 20220.18000.18500.18000.18000.1800842,680
07 Feb 20220.18000.18500.18000.18000.18001,104,258
04 Feb 20220.17500.18500.17500.17500.1750770,785
03 Feb 20220.18500.19000.17500.17500.17501,538,927
02 Feb 20220.18500.18500.18000.18000.1800589,043
01 Feb 20220.18000.18500.18000.18500.1850933,202
31 Jan 20220.18000.18000.17500.18000.1800529,691
28 Jan 20220.17000.18000.17000.18000.1800992,609
27 Jan 20220.17000.17500.16500.16500.16501,216,293
25 Jan 20220.18000.18500.16000.16500.16502,185,128
24 Jan 20220.18000.18500.18000.18000.18001,039,810
21 Jan 20220.19000.19250.18000.18000.18002,561,747
20 Jan 20220.19500.19500.18500.19000.19001,280,621
19 Jan 20220.18500.19000.18500.18500.18501,569,460
18 Jan 20220.19500.19500.19000.19000.1900401,628
17 Jan 20220.19000.19500.19000.19500.1950187,933
14 Jan 20220.19000.19500.19000.19000.19001,520,423
13 Jan 20220.19500.20000.19000.19500.1950276,700
12 Jan 20220.19500.20000.19250.19500.1950764,020
11 Jan 20220.20000.20000.19500.19500.1950481,600
10 Jan 20220.19500.20000.19500.19500.1950833,652
07 Jan 20220.19500.19750.19500.19500.1950279,025
06 Jan 20220.20000.20000.19500.19500.1950408,110
05 Jan 20220.19500.19750.19500.19500.1950298,182
04 Jan 20220.20000.20000.19500.19500.1950530,483
31 Dec 20210.20000.20000.19500.20000.2000121,329
30 Dec 20210.20000.20000.19500.20000.2000253,992
29 Dec 20210.20000.20000.19500.20000.2000695,593
24 Dec 20210.20000.20000.19500.20000.2000384,581
23 Dec 20210.19500.20000.19250.19500.1950897,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...