Australia markets closed

Genex Power Limited (GNX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2750+0.0050 (+1.85%)
At close: 04:10PM AEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 20240.27000.27500.27000.27500.27502,055,560
15 July 20240.27000.27500.27000.27000.2700697,379
12 July 20240.27000.27500.27000.27000.2700944,714
11 July 20240.27000.27500.27000.27500.27501,082,458
10 July 20240.27000.27500.27000.27000.2700695,609
09 July 20240.27000.27500.27000.27000.2700812,283
08 July 20240.27000.27500.27000.27000.2700969,994
05 July 20240.27000.27250.27000.27000.27001,491,326
04 July 20240.27000.27250.27000.27000.2700565,131
03 July 20240.27500.27500.27000.27000.2700617,544
02 July 20240.27000.27500.27000.27000.2700350,937
01 July 20240.27000.27250.26750.27000.270018,636,856
28 June 20240.27000.27250.27000.27000.2700977,757
27 June 20240.27500.27500.27000.27000.2700527,594
26 June 20240.27000.27250.27000.27000.2700188,545
25 June 20240.27000.27500.27000.27000.27001,715,172
24 June 20240.27000.27250.27000.27000.2700438,116
21 June 20240.27000.27250.27000.27000.2700331,662
20 June 20240.27000.27250.27000.27000.27002,261,538
19 June 20240.27000.27250.27000.27000.27008,508,868
18 June 20240.27000.27250.27000.27000.27001,655,780
17 June 20240.27000.27250.27000.27000.27004,563,375
14 June 20240.27000.27000.26750.27000.2700597,601
13 June 20240.27000.27000.26500.26500.2650400,024
12 June 20240.27000.27000.26750.27000.2700702,562
11 June 20240.27000.27000.26750.27000.27001,762,265
07 June 20240.27000.27000.26500.26500.26505,999,074
06 June 20240.26500.27000.26500.26750.2675732,685
05 June 20240.27000.27000.26500.26500.2650216,271
04 June 20240.27000.27000.26750.27000.27002,475,516
03 June 20240.27000.27000.26750.27000.27003,461,906
31 May 20240.26500.27000.26500.27000.27005,923,967
30 May 20240.27000.27000.26500.26500.26506,950,267
29 May 20240.27000.27000.26500.26500.26502,621,916
28 May 20240.26500.27000.26500.26500.2650910,264
27 May 20240.26500.27000.26500.27000.27001,992,257
24 May 20240.27000.27000.26500.27000.2700725,646
23 May 20240.27000.27000.26500.26500.26501,396,198
22 May 20240.26500.27000.26500.26750.2675341,838
21 May 20240.27000.27000.26750.27000.27001,351,839
20 May 20240.26500.27000.26500.27000.2700580,892
17 May 20240.27000.27000.26500.26500.2650952,983
16 May 20240.26500.27000.26500.27000.27007,759,696
15 May 20240.26500.27000.26500.26500.2650726,863
14 May 20240.27000.27000.26500.26500.26501,987,628
13 May 20240.26500.27000.26500.27000.27001,301,730
10 May 20240.26500.27000.26500.26500.26501,092,962
09 May 20240.26500.27000.26500.26500.2650672,165
08 May 20240.27000.27000.26500.26500.26501,612,360
07 May 20240.26500.27000.26500.26500.26502,137,115
06 May 20240.27000.27000.26500.26500.26504,630,339
03 May 20240.27000.27000.26500.26500.26505,700,718
02 May 20240.27000.27000.26500.26500.2650998,060
01 May 20240.26500.27000.26500.26500.2650653,663
30 Apr 20240.26500.27000.26500.27000.27002,243,792
29 Apr 20240.26500.27000.26500.27000.2700733,506
26 Apr 20240.27000.27000.26500.26500.26501,556,894
24 Apr 20240.26500.27000.26500.27000.27001,068,640
23 Apr 20240.27000.27000.26500.26500.26501,251,452
22 Apr 20240.26500.27000.26500.27000.27003,151,692
19 Apr 20240.26500.27000.26500.26500.26505,535,791
18 Apr 20240.26500.27000.26500.26500.26501,075,147
17 Apr 20240.26500.27000.26500.27000.27002,375,076
16 Apr 20240.26500.27000.26500.27000.270012,539,345
15 Apr 20240.27000.27000.26500.26500.265060,584,911
12 Apr 20240.26500.26750.26500.26500.265029,726,235
11 Apr 20240.25500.25500.25000.25000.2500913,325
10 Apr 20240.25000.25500.25000.25500.25501,289,791
09 Apr 20240.25000.25250.25000.25000.25001,276,390
08 Apr 20240.25000.25500.25000.25000.2500880,782
05 Apr 20240.25500.25500.25000.25000.25004,198,742
04 Apr 20240.25000.25500.25000.25000.25003,298,444
03 Apr 20240.25000.25500.25000.25500.25501,894,984
02 Apr 20240.24500.25500.24500.25500.25505,828,301
28 Mar 20240.25000.25000.24500.24500.24501,662,349
27 Mar 20240.24500.25000.24500.25000.25001,205,639
26 Mar 20240.25000.25000.24500.24500.2450695,739
25 Mar 20240.24500.24750.24500.24500.24501,652,767
22 Mar 20240.24500.25000.24500.25000.2500411,207
21 Mar 20240.24500.24750.24500.24500.24501,102,573
20 Mar 20240.24500.24500.24250.24500.24504,708,449
19 Mar 20240.24000.24500.24000.24500.2450643,310
18 Mar 20240.24500.24500.24000.24500.24505,387,756
15 Mar 20240.24500.25000.24250.24500.24508,954,224
14 Mar 20240.24500.24500.24250.24500.24507,580,347
13 Mar 20240.24500.24500.24000.24500.24508,804,563
12 Mar 20240.24500.25000.24250.24500.24506,026,514
11 Mar 20240.24500.25000.24500.25000.25001,082,020
08 Mar 20240.24500.25000.24250.25000.25006,406,244
07 Mar 20240.24500.25000.24250.24500.24505,730,071
06 Mar 20240.24500.25000.24500.25000.25005,018,175
05 Mar 20240.24500.25000.24500.24500.24504,901,244
04 Mar 20240.24500.25500.24000.24500.245014,580,942
01 Mar 20240.18000.18500.17500.18500.18502,192,353
29 Feb 20240.17500.18000.17000.18000.1800325,089
28 Feb 20240.17000.17500.16750.17500.1750764,704
27 Feb 20240.17000.17500.17000.17500.1750375,316
26 Feb 20240.17500.18000.17000.17500.1750190,519
23 Feb 20240.18000.18000.17500.18000.1800609,670
22 Feb 20240.18000.18000.17000.17500.1750240,478
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...