GenusPlus Group Limited (GNP.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 26,125 |
| May 02, 2024 | 1.8100 | 1.8500 | 1.7850 | 1.8400 | 1.8400 | 704,273 |
| May 01, 2024 | 1.8900 | 1.8900 | 1.8050 | 1.8100 | 1.8100 | 160,239 |
| Apr 30, 2024 | 1.9400 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 85,375 |
| Apr 29, 2024 | 1.9000 | 1.9400 | 1.8950 | 1.9250 | 1.9250 | 96,470 |
| Apr 26, 2024 | 1.9000 | 1.9150 | 1.8800 | 1.8850 | 1.8850 | 21,519 |
| Apr 24, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 13,951 |
| Apr 23, 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 26,452 |
| Apr 22, 2024 | 1.9400 | 1.9550 | 1.9100 | 1.9400 | 1.9400 | 89,930 |
| Apr 19, 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 23,916 |
| Apr 18, 2024 | 1.8750 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 44,178 |
| Apr 17, 2024 | 1.9250 | 1.9250 | 1.8550 | 1.8750 | 1.8750 | 34,905 |
| Apr 16, 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9250 | 1.9250 | 73,387 |
| Apr 15, 2024 | 1.9600 | 1.9700 | 1.8650 | 1.9300 | 1.9300 | 521,900 |
| Apr 12, 2024 | 1.9250 | 1.9250 | 1.8800 | 1.9050 | 1.9050 | 91,953 |
| Apr 11, 2024 | 1.8350 | 1.9300 | 1.8350 | 1.9200 | 1.9200 | 124,606 |
| Apr 10, 2024 | 1.7400 | 1.8900 | 1.7400 | 1.8000 | 1.8000 | 137,918 |
| Apr 09, 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 115,369 |
| Apr 08, 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 28,201 |
| Apr 05, 2024 | 1.6650 | 1.7350 | 1.6600 | 1.7350 | 1.7350 | 48,122 |
| Apr 04, 2024 | 1.6500 | 1.6750 | 1.6500 | 1.6750 | 1.6750 | 37,513 |
| Apr 03, 2024 | 1.7350 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 78,637 |
| Apr 02, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7350 | 1.7350 | 78,151 |
| Mar 28, 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 17,731 |
| Mar 27, 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 418,597 |
| Mar 26, 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 25,643 |
| Mar 25, 2024 | 1.7200 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 43,913 |
| Mar 22, 2024 | 1.6900 | 1.6900 | 1.6750 | 1.6750 | 1.6750 | 641,325 |
| Mar 21, 2024 | 1.7200 | 1.7350 | 1.6500 | 1.6800 | 1.6800 | 128,754 |
| Mar 20, 2024 | 1.6300 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 126,485 |
| Mar 19, 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 39,080 |
| Mar 18, 2024 | 1.5850 | 1.6400 | 1.5850 | 1.6200 | 1.6200 | 106,124 |
| Mar 15, 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 701 |
| Mar 14, 2024 | 1.5900 | 1.5900 | 1.5550 | 1.5800 | 1.5800 | 936,476 |
| Mar 13, 2024 | 1.5650 | 1.5900 | 1.5550 | 1.5850 | 1.5850 | 108,989 |
| Mar 12, 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 128,489 |
| Mar 11, 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 42,889 |
| Mar 08, 2024 | 1.4900 | 1.5400 | 1.4850 | 1.5400 | 1.5400 | 192,791 |
| Mar 07, 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 407,749 |
| Mar 06, 2024 | 1.3900 | 1.4400 | 1.3750 | 1.4300 | 1.4300 | 56,153 |
| Mar 05, 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 17,330 |
| Mar 04, 2024 | 1.4250 | 1.4250 | 1.3100 | 1.3100 | 1.3100 | 57,837 |
| Mar 01, 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| Feb 29, 2024 | 1.4150 | 1.4150 | 1.4100 | 1.4150 | 1.4150 | 9,785 |
| Feb 28, 2024 | 1.4250 | 1.4250 | 1.4100 | 1.4100 | 1.4100 | 3,135 |
| Feb 27, 2024 | 1.4300 | 1.4550 | 1.4175 | 1.4250 | 1.4250 | 152,328 |
| Feb 26, 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4250 | 1.4250 | 98,707 |
| Feb 23, 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 855,024 |
| Feb 22, 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3850 | 1.3850 | 11,144 |
| Feb 21, 2024 | 1.3850 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 15,265 |
| Feb 20, 2024 | 1.3950 | 1.4000 | 1.3850 | 1.3850 | 1.3850 | 80,707 |
| Feb 19, 2024 | 1.3900 | 1.4150 | 1.3900 | 1.4100 | 1.4100 | 69,606 |
| Feb 16, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 15, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 20,717 |
| Feb 14, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 15,001 |
| Feb 13, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 5,600 |
| Feb 12, 2024 | 1.3950 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 29,628 |
| Feb 09, 2024 | 1.3900 | 1.4000 | 1.3650 | 1.3800 | 1.3800 | 165,738 |
| Feb 08, 2024 | 1.3750 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 64,211 |
| Feb 07, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 6,765 |
| Feb 06, 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 30,640 |
| Feb 05, 2024 | 1.3950 | 1.3950 | 1.3400 | 1.3400 | 1.3400 | 34,139 |
| Feb 02, 2024 | 1.3600 | 1.3950 | 1.3400 | 1.3950 | 1.3950 | 77,401 |
| Feb 01, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| Jan 31, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3350 | 1.3350 | 36,631 |
| Jan 30, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3350 | 1.3350 | 31,354 |
| Jan 29, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 1,185 |
| Jan 25, 2024 | 1.3300 | 1.3350 | 1.3200 | 1.3200 | 1.3200 | 51,350 |
| Jan 24, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 628 |
| Jan 23, 2024 | 1.3500 | 1.3700 | 1.3350 | 1.3650 | 1.3650 | 7,589 |
| Jan 22, 2024 | 1.3600 | 1.3750 | 1.3300 | 1.3300 | 1.3300 | 29,407 |
| Jan 19, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 2,266 |
| Jan 18, 2024 | 1.3650 | 1.3650 | 1.3300 | 1.3500 | 1.3500 | 1,041,953 |
| Jan 17, 2024 | 1.3300 | 1.3650 | 1.2900 | 1.2900 | 1.2900 | 145,044 |
| Jan 16, 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3350 | 1.3350 | 17,546 |
| Jan 15, 2024 | 1.3400 | 1.3400 | 1.3350 | 1.3400 | 1.3400 | 15,451 |
| Jan 12, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 8 |
| Jan 11, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 20 |
| Jan 10, 2024 | 1.3300 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 813 |
| Jan 09, 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | 1.3700 | 132,098 |
| Jan 08, 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 10,002 |
| Jan 05, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3750 | 1.3750 | 3,131 |
| Jan 04, 2024 | 1.3950 | 1.3950 | 1.3850 | 1.3900 | 1.3900 | 698 |
| Jan 03, 2024 | 1.3950 | 1.3950 | 1.3800 | 1.3950 | 1.3950 | 12,736 |
| Jan 02, 2024 | 1.3800 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 13,008 |
| Dec 29, 2023 | 1.3900 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 96,884 |
| Dec 28, 2023 | 1.2500 | 1.3300 | 1.2500 | 1.3300 | 1.3300 | 134,460 |
| Dec 27, 2023 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 63,719 |
| Dec 22, 2023 | 1.2350 | 1.2350 | 1.2150 | 1.2250 | 1.2250 | 17,898 |
| Dec 21, 2023 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 45,013 |
| Dec 20, 2023 | 1.2050 | 1.2300 | 1.2050 | 1.2250 | 1.2250 | 64,743 |
| Dec 19, 2023 | 1.2050 | 1.2050 | 1.2000 | 1.2050 | 1.2050 | 48,660 |
| Dec 18, 2023 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 24,543 |
| Dec 15, 2023 | 1.2300 | 1.2300 | 1.2250 | 1.2300 | 1.2300 | 28,150 |
| Dec 14, 2023 | 1.2300 | 1.2300 | 1.2250 | 1.2300 | 1.2300 | 112,860 |
| Dec 13, 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2300 | 1.2300 | 107,820 |
| Dec 12, 2023 | 1.2250 | 1.2300 | 1.2250 | 1.2250 | 1.2250 | 27,202 |
| Dec 11, 2023 | 1.2100 | 1.2200 | 1.2050 | 1.2200 | 1.2200 | 20,280 |
| Dec 08, 2023 | 1.2300 | 1.2300 | 1.2050 | 1.2050 | 1.2050 | 5,689 |
| Dec 07, 2023 | 1.2350 | 1.2350 | 1.2300 | 1.2300 | 1.2300 | 51,223 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.