ASX - Delayed Quote
AUD
Genesis Energy Limited (GNE.AX)
1.9050
-0.0100
(-0.52%)
At close: November 6 at 3:05:34 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.9120
1.9400
1.9000
1.9050
1.9050
35,993
Nov 6, 2026
1.9125
1.9400
1.9000
1.9050
1.9050
35,993
Nov 5, 2026
1.9200
1.9200
1.8950
1.9150
1.9150
1,748
Nov 4, 2026
1.9300
1.9300
1.8900
1.8900
1.8900
5,527
Nov 3, 2026
1.8900
1.9300
1.8900
1.9200
1.9200
3,684
Nov 2, 2026
1.9050
1.9350
1.9000
1.9000
1.9000
3,036
Oct 30, 2026
1.9200
1.9250
1.9000
1.9000
1.9000
2,324
Oct 29, 2026
1.9000
1.9100
1.8850
1.8850
1.8850
18,958
Oct 28, 2026
1.9000
1.9150
1.8650
1.8650
1.8650
14,573
Oct 27, 2026
1.9150
1.9150
1.9000
1.9050
1.9050
3,253
Oct 26, 2026
1.9150
1.9450
1.8800
1.8800
1.8800
2,284
Oct 23, 2026
1.9225
1.9225
1.8650
1.9150
1.9150
23,797
Oct 22, 2026
1.8900
1.9150
1.8650
1.9150
1.9150
8,511
Oct 21, 2026
1.9450
1.9450
1.8750
1.8925
1.8925
11,267
Oct 20, 2026
1.9450
1.9450
1.8950
1.9450
1.9450
56,546
Oct 19, 2026
1.9575
1.9600
1.9100
1.9100
1.9100
35,832
Oct 16, 2026
1.9850
1.9850
1.9350
1.9350
1.9350
253
Oct 15, 2026
1.9750
2.0100
1.9350
2.0100
2.0100
30,904
Oct 14, 2026
1.9400
1.9800
1.9400
1.9800
1.9800
7,764
Oct 13, 2026
1.9800
1.9800
1.9300
1.9300
1.9300
4,048
Oct 12, 2026
1.9900
1.9900
1.9600
1.9600
1.9600
17,014
Oct 9, 2026
1.9900
1.9950
1.9600
1.9600
1.9600
20,161
Oct 8, 2026
1.9500
1.9850
1.9500
1.9750
1.9750
1,415
Oct 7, 2026
1.9950
1.9950
1.9500
1.9500
1.9500
89,005
Oct 6, 2026
2.0000
2.0000
1.9700
1.9750
1.9750
8,610
Oct 5, 2026
2.0200
2.0200
2.0000
2.0000
2.0000
1,958
Oct 2, 2026
2.0200
2.0300
2.0200
2.0300
2.0300
2
Oct 1, 2026
2.0400
2.0500
2.0000
2.0000
2.0000
2,129
Sep 30, 2026
1.9900
2.0500
1.9900
2.0300
2.0300
3,672
Sep 29, 2026
2.0500
2.0500
1.9700
1.9700
1.9700
15,140
Sep 28, 2026
2.0100
2.0500
2.0100
2.0500
2.0500
20,783
Sep 25, 2026
2.0500
2.0500
2.0000
2.0200
2.0200
29,581
Sep 24, 2026
1.9400
2.0500
1.9400
2.0500
2.0500
50,682
Sep 23, 2026
0.062852
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
2.0500
2.0600
2.0100
2.0100
2.0100
13,036
Sep 22, 2026
2.1200
2.1200
2.0900
2.0900
2.0271
319
Sep 21, 2026
2.0700
2.2300
2.0700
2.0700
2.0077
6,161
Sep 18, 2026
2.1700
2.1800
2.0600
2.0600
1.9981
4,605
Sep 17, 2026
2.1800
2.1800
2.1300
2.1300
2.0659
39,563
Sep 16, 2026
2.1500
2.1700
2.1500
2.1500
2.0853
1,526
Sep 15, 2026
2.1600
2.1800
2.1500
2.1500
2.0853
41,795
Sep 14, 2026
2.1600
2.1800
2.1500
2.1500
2.0853
705
Sep 11, 2026
2.1500
2.1800
2.1500
2.1500
2.0853
13,716
Sep 10, 2026
2.2400
2.2400
2.1500
2.1500
2.0853
43,316
Sep 9, 2026
2.2500
2.2500
2.2250
2.2400
2.1726
5,012
Sep 8, 2026
2.2500
2.3000
2.2500
2.3000
2.2308
50,803
Sep 7, 2026
2.3000
2.3000
2.2400
2.2400
2.1726
5,516
Sep 4, 2026
2.2800
2.3200
2.2400
2.3200
2.2502
31,528
Sep 3, 2026
2.2500
2.2800
2.2400
2.2800
2.2114
79,634
Sep 2, 2026
2.2100
2.2500
2.2100
2.2400
2.1726
14,205
Sep 1, 2026
2.2000
2.2100
2.1500
2.2000
2.1338
45,666
Aug 31, 2026
2.1600
2.2000
2.1600
2.1800
2.1144
18,968
Aug 28, 2026
2.2400
2.2400
2.1500
2.1500
2.0853
17,530
Aug 27, 2026
2.2200
2.2600
2.2200
2.2400
2.1726
36,397
Aug 26, 2026
2.2400
2.2500
2.2200
2.2200
2.1532
7,107
Aug 25, 2026
2.2200
2.2600
2.2200
2.2300
2.1629
21,355
Aug 24, 2026
2.2400
2.2600
2.2100
2.2600
2.1920
40,382
Aug 21, 2026
2.2300
2.2600
2.2200
2.2400
2.1726
14,967
Aug 20, 2026
2.2500
2.2550
2.2000
2.2000
2.1338
24,138
Aug 19, 2026
2.2100
2.2400
2.1900
2.2400
2.1726
27,791
Aug 18, 2026
2.2000
2.2100
2.1500
2.2100
2.1435
33,614
Aug 17, 2026
2.1700
2.2100
2.1600
2.2100
2.1435
52,444
Aug 14, 2026
2.1600
2.2000
2.1600
2.2000
2.1338
58,028
Aug 13, 2026
2.1400
2.1600
2.1100
2.1600
2.0950
25,378
Aug 12, 2026
2.2000
2.2000
2.1500
2.1500
2.0853
2,280
Aug 11, 2026
2.1700
2.2000
2.1700
2.2000
2.1338
7,691
Aug 10, 2026
2.1600
2.1900
2.1500
2.1900
2.1241
34,564
Aug 7, 2026
2.1800
2.1800
2.1000
2.1000
2.0368
25,142
Aug 6, 2026
2.1800
2.1800
2.1300
2.1300
2.0659
15,278
Aug 5, 2026
2.1500
2.1700
2.1500
2.1500
2.0853
38,964
Aug 4, 2026
2.1600
2.1700
2.1600
2.1600
2.0950
11,452
Aug 3, 2026
2.1500
2.1700
2.1500
2.1700
2.1047
4,584
Jul 31, 2026
2.2000
2.2000
2.0500
2.0500
1.9884
10,946
Jul 30, 2026
2.1800
2.2000
2.1400
2.2000
2.1338
1,143
Jul 29, 2026
2.1900
2.1900
2.1200
2.1800
2.1144
4,001
Jul 28, 2026
2.1500
2.2000
2.1400
2.2000
2.1338
7,443
Jul 27, 2026
2.1500
2.1900
2.1400
2.1900
2.1241
28,979
Jul 24, 2026
2.1700
2.1700
2.1200
2.1600
2.0950
17,814
Jul 23, 2026
2.1500
2.1900
2.1400
2.1900
2.1241
28,548
Jul 22, 2026
2.1700
2.1700
2.1500
2.1500
2.0853
14,615
Jul 21, 2026
2.1800
2.1800
2.1700
2.1700
2.1047
1,193
Jul 20, 2026
2.1700
2.1800
2.1600
2.1800
2.1144
19,728
Jul 17, 2026
2.1800
2.1800
2.1500
2.1700
2.1047
13,906
Jul 16, 2026
2.1800
2.1800
2.1500
2.1800
2.1144
167
Jul 15, 2026
2.1300
2.1800
2.1300
2.1800
2.1144
12,077
Jul 14, 2026
2.1400
2.1800
2.1300
2.1300
2.0659
21,918
Jul 13, 2026
2.1400
2.1400
2.1200
2.1400
2.0756
14,294
Jul 10, 2026
2.1300
2.1400
2.1200
2.1400
2.0756
1,046
Jul 9, 2026
2.1000
2.1400
2.1000
2.1000
2.0368
6,949
Jul 8, 2026
2.1500
2.1500
2.1100
2.1300
2.0659
7,156
Jul 7, 2026
2.1000
2.1500
2.1000
2.1500
2.0853
8,907
Jul 6, 2026
2.1300
2.1400
2.1000
2.1000
2.0368
8,438
Jul 3, 2026
2.1500
2.1500
2.1300
2.1300
2.0659
998
Jul 2, 2026
2.1200
2.1400
2.1200
2.1300
2.0659
5,579
Jul 1, 2026
2.1500
2.1500
2.0300
2.1200
2.0562
18,046
Jun 30, 2026
2.0900
2.1300
2.0900
2.0900
2.0271
2,635
Jun 29, 2026
2.0600
2.0900
2.0400
2.0650
2.0029
2,610
Jun 26, 2026
2.1000
2.1300
2.0600
2.0600
1.9981
2,527
Jun 25, 2026
2.1400
2.1400
2.0700
2.1400
2.0756
1,316
Jun 24, 2026
2.1200
2.1400
2.1000
2.1400
2.0756
1,531
Jun 23, 2026
2.1500
2.1500
2.0900
2.0900
2.0271
318
Jun 22, 2026
2.1200
2.1500
2.1100
2.1500
2.0853
6,654
Jun 19, 2026
2.1700
2.1700
2.1100
2.1100
2.0465
18,376
Jun 18, 2026
2.1700
2.1700
2.1200
2.1700
2.1047
8,031
Jun 17, 2026
2.1000
2.1700
2.1000
2.1700
2.1047
14,066
Jun 16, 2026
2.1100
2.1500
2.1000
2.1500
2.0853
6,150
Jun 15, 2026
2.1200
2.1600
2.1200
2.1300
2.0659
67,735
Jun 12, 2026
2.1800
2.1800
2.0900
2.1300
2.0659
64,399
Jun 11, 2026
2.0200
2.1700
2.0200
2.1700
2.1047
5,005
Jun 10, 2026
2.0500
2.1900
2.0500
2.0900
2.0271
37,477
Jun 9, 2026
2.1300
2.1300
2.0800
2.0900
2.0271
40,065
Jun 5, 2026
2.1700
2.1900
2.1600
2.1800
2.1144
29,778
Jun 4, 2026
2.1700
2.1700
2.1400
2.1600
2.0950
592
Jun 3, 2026
2.1300
2.1700
2.1300
2.1700
2.1047
19,229
Jun 2, 2026
2.1000
2.1500
2.0900
2.1500
2.0853
38,416
Jun 1, 2026
2.1000
2.1000
2.0500
2.1000
2.0368
8,229
May 29, 2026
2.0400
2.1000
2.0400
2.1000
2.0368
50,597
May 28, 2026
2.0500
2.0600
2.0400
2.0400
1.9787
30,650
May 27, 2026
2.0100
2.0500
2.0100
2.0500
1.9884
1,587
May 26, 2026
2.0100
2.0100
1.9700
1.9700
1.9108
2,786
May 25, 2026
2.0000
2.0250
2.0000
2.0200
1.9593
16,907
May 22, 2026
2.0000
2.0025
1.9850
2.0000
1.9399
8,547
May 21, 2026
2.0100
2.0100
1.9850
2.0000
1.9399
5,723
May 20, 2026
2.0200
2.0200
1.9800
1.9850
1.9253
17,046
May 19, 2026
2.0000
2.0200
1.9950
2.0200
1.9593
9,896
May 18, 2026
2.0000
2.0300
1.9950
2.0000
1.9399
31,350
May 15, 2026
2.0500
2.0500
2.0200
2.0300
1.9690
5,784
May 14, 2026
2.0200
2.0500
2.0100
2.0500
1.9884
2,073
May 13, 2026
2.0300
2.0500
2.0300
2.0300
1.9690
2,000
May 12, 2026
2.0700
2.0700
2.0000
2.0300
1.9690
8,827
May 11, 2026
2.0200
2.0300
2.0000
2.0100
1.9496
16,007
May 8, 2026
2.0700
2.0700
2.0100
2.0200
1.9593
9,949
May 7, 2026
2.0000
2.0600
2.0000
2.0600
1.9981
15,906
May 6, 2026
2.0200
2.0300
1.9700
1.9700
1.9108
21,192
May 5, 2026
2.0300
2.0300
1.9850
2.0000
1.9399
2,142
May 4, 2026
2.0000
2.0200
1.9800
2.0200
1.9593
10,559
May 1, 2026
2.0100
2.0300
1.9750
2.0000
1.9399
26,230
Apr 30, 2026
1.9300
2.0200
1.9300
1.9800
1.9205
14,588
Apr 29, 2026
1.9500
1.9700
1.9200
1.9200
1.8623
13,034
Apr 28, 2026
1.9700
1.9800
1.9350
1.9650
1.9059
52,103
Apr 27, 2026
1.9500
1.9600
1.9275
1.9450
1.8865
21,217
Apr 24, 2026
1.8950
1.9400
1.8950
1.9000
1.8429
14,282
Apr 23, 2026
1.9000
1.9150
1.8950
1.9050
1.8477
8,914
Apr 22, 2026
1.8750
1.9000
1.8550
1.8900
1.8332
20,858
Apr 21, 2026
1.8700
1.8900
1.8650
1.8900
1.8332
3,645
Apr 20, 2026
1.8900
1.8900
1.8425
1.8450
1.7895
175,741
Apr 17, 2026
1.9000
1.9000
1.8500
1.8500
1.7944
25,454
Apr 16, 2026
1.8100
1.9000
1.8100
1.9000
1.8429
82,597
Apr 15, 2026
1.8500
1.8550
1.8000
1.8000
1.7459
7,754
Apr 14, 2026
1.8350
1.8550
1.8200
1.8550
1.7992
13,184
Apr 13, 2026
1.8500
1.8500
1.8100
1.8300
1.7750
8,555
Apr 10, 2026
1.8050
1.8400
1.8050
1.8400
1.7847
75,054
Apr 9, 2026
1.8500
1.8500
1.8000
1.8000
1.7459
15,080
Apr 8, 2026
1.8050
1.8300
1.8000
1.8300
1.7750
16,712
Apr 7, 2026
1.8150
1.8200
1.8000
1.8000
1.7459
22,397
Apr 2, 2026
1.8000
1.8100
1.7900
1.7950
1.7410
84,777
Apr 1, 2026
1.8200
1.8300
1.8000
1.8000
1.7459
23,685
Mar 31, 2026
1.8150
1.8400
1.8000
1.8000
1.7459
8,981
Mar 30, 2026
1.8250
1.8250
1.7900
1.7900
1.7362
62,981
Mar 27, 2026
1.8400
1.8400
1.8000
1.8250
1.7701
27,997
Mar 26, 2026
1.8300
1.8550
1.8200
1.8500
1.7944
8,768
Mar 25, 2026
1.8100
1.8300
1.8000
1.8300
1.7750
43,388
Mar 24, 2026
1.7950
1.8400
1.7950
1.8150
1.7604
61,721
Mar 23, 2026
1.8700
1.8700
1.7800
1.7850
1.7313
134,934
Mar 20, 2026
1.8550
1.8550
1.8550
1.8550
1.7992
-
Mar 19, 2026
1.8250
1.8900
1.8250
1.8550
1.7992
181,154
Mar 18, 2026
1.8500
1.8500
1.7950
1.8050
1.7507
13,213
Mar 17, 2026
1.8000
1.8450
1.7950
1.8450
1.7895
16,721
Mar 16, 2026
1.7900
1.8000
1.7750
1.8000
1.7459
15,174
Mar 13, 2026
1.8200
1.8200
1.7600
1.7900
1.7362
5,065
Mar 12, 2026
1.8200
1.8200
1.7500
1.8200
1.7653
44,574
Mar 11, 2026
1.8000
1.8450
1.8000
1.8250
1.7701
44,471
Mar 10, 2026
1.8800
1.8800
1.8000
1.8000
1.7459
13,113
Mar 9, 2026
1.8800
1.8800
1.8000
1.8100
1.7556
9,500
Mar 6, 2026
1.9100
1.9100
1.8800
1.8800
1.8235
6,589
Mar 5, 2026
1.8700
1.8700
1.8500
1.8500
1.7944
1,010
Mar 4, 2026
1.8800
1.8800
1.8500
1.8500
1.7944
12,612
Mar 3, 2026
1.8800
1.9200
1.8700
1.8800
1.8235
17,796
Mar 2, 2026
1.9400
1.9600
1.8600
1.8700
1.8138
30,108
Feb 27, 2026
1.9500
1.9600
1.9050
1.9500
1.8914
30,362
Feb 26, 2026
1.9232
1.9871
1.9232
1.9871
1.9273
6,623
Feb 25, 2026
0.060138
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
1.9674
1.9674
1.9133
1.9527
1.8939
24,728
Feb 24, 2026
1.9674
1.9773
1.9182
1.9576
1.8404
76,674
Feb 23, 2026
2.0166
2.0166
2.0166
2.0166
1.8959
-
Feb 20, 2026
2.0264
2.0264
1.9969
2.0166
1.8959
22,259
Feb 19, 2026
2.0461
2.0461
1.9969
1.9969
1.8774
33,103
Feb 18, 2026
2.0264
2.0560
2.0166
2.0363
1.9144
17,469
Feb 17, 2026
2.1000
2.1000
2.0600
2.0600
1.9367
14,238
Feb 16, 2026
2.1100
2.1100
2.0600
2.0600
1.9367
46,575
Feb 13, 2026
2.1400
2.1400
2.1000
2.1300
2.0025
6,705
Feb 12, 2026
2.0900
2.1200
2.0700
2.1200
1.9931
20,777
Feb 11, 2026
2.1000
2.1100
2.0800
2.0800
1.9555
1,972
Feb 10, 2026
2.1100
2.1350
2.0800
2.0800
1.9555
30,987
Feb 9, 2026
2.1000
2.1400
2.0900
2.1400
2.0119
15,733
Feb 6, 2026
2.1000
2.1000
2.0700
2.1000
1.9743
4,555
Feb 5, 2026
2.0800
2.1400
2.0800
2.1100
1.9837
40,229
Feb 4, 2026
2.0800
2.1200
2.0800
2.1100
1.9837
6,180
Feb 3, 2026
2.0900
2.1100
2.0900
2.0900
1.9649
2,901
Feb 2, 2026
2.1100
2.1300
2.1100
2.1300
2.0025
5,013
Jan 30, 2026
2.0900
2.1200
2.0800
2.1200
1.9931
15,527
Jan 29, 2026
2.0800
2.1000
2.0600
2.0700
1.9461
20,552
Jan 28, 2026
2.1100
2.1100
2.0600
2.0700
1.9461
20,171
Jan 27, 2026
2.1000
2.1000
2.1000
2.1000
1.9743
963
Jan 23, 2026
2.1400
2.1400
2.1000
2.1000
1.9743
1,213
Jan 22, 2026
2.1200
2.1200
2.0900
2.1200
1.9931
33,239
Jan 21, 2026
2.0800
2.1100
2.0700
2.1000
1.9743
10,908
Jan 20, 2026
2.1000
2.1000
2.0700
2.0800
1.9555
7,212
Jan 19, 2026
2.0600
2.0900
2.0600
2.0700
1.9461
67,222
Jan 16, 2026
2.1000
2.1000
2.0600
2.0600
1.9367
3,752
Jan 15, 2026
2.0600
2.0900
2.0600
2.0700
1.9461
15,911
Jan 14, 2026
2.1100
2.1100
2.0600
2.0600
1.9367
8,263
Jan 13, 2026
2.1200
2.1200
2.0900
2.1100
1.9837
6,481
Jan 12, 2026
2.1100
2.1100
2.0700
2.1100
1.9837
19,472
Jan 9, 2026
2.1100
2.1100
2.0800
2.0900
1.9649
2,883
Jan 8, 2026
2.0800
2.1200
2.0700
2.1200
1.9931
7,245
Jan 7, 2026
2.0800
2.0800
2.0600
2.0800
1.9555
5,078
Jan 6, 2026
2.0800
2.0800
2.0700
2.0700
1.9461
18,838
Jan 5, 2026
2.0800
2.0900
2.0800
2.0900
1.9649
3,783
Jan 2, 2026
2.0900
2.0900
2.0700
2.0800
1.9555
276
Dec 31, 2025
2.0800
2.1000
2.0600
2.0600
1.9367
963
Dec 30, 2025
2.1200
2.1200
2.0800
2.0800
1.9555
4,071
Dec 29, 2025
2.0400
2.1200
2.0400
2.1200
1.9931
20,031
Dec 24, 2025
2.1100
2.1200
2.0600
2.0900
1.9649
27,253
Dec 23, 2025
2.1000
2.1000
2.0800
2.0800
1.9555
19,142
Dec 22, 2025
2.0900
2.1100
2.0900
2.1000
1.9743
15,040
Dec 19, 2025
2.0850
2.1300
2.0850
2.0900
1.9649
32,911
Dec 18, 2025
2.1000
2.1000
2.0900
2.0900
1.9649
103
Dec 17, 2025
2.0800
2.0900
2.0500
2.0700
1.9461
23,375
Dec 16, 2025
2.0500
2.1000
2.0500
2.0600
1.9367
10,248
Dec 15, 2025
2.1800
2.1800
2.0400
2.0900
1.9649
32,948
Dec 12, 2025
2.0500
2.1900
2.0500
2.1900
2.0589
41,189
Dec 11, 2025
2.0700
2.1100
2.0700
2.1100
1.9837
7,220
Dec 10, 2025
2.0900
2.0900
2.0500
2.0500
1.9273
532
Dec 9, 2025
2.0900
2.0900
2.0500
2.0900
1.9649
9,135
Dec 8, 2025
2.0600
2.0900
2.0600
2.0600
1.9367
14,194
Dec 5, 2025
2.1500
2.1500
2.0500
2.0500
1.9273
39,438
Dec 4, 2025
2.1100
2.1100
2.0800
2.0800
1.9555
23,541
Dec 3, 2025
2.0900
2.0900
2.0800
2.0800
1.9555
19,376
Dec 2, 2025
2.1200
2.1400
2.0700
2.0900
1.9649
21,214
Dec 1, 2025
2.1200
2.1200
2.1000
2.1000
1.9743
2,374
Nov 28, 2025
2.1600
2.1600
2.1200
2.1200
1.9931
1,854
Nov 27, 2025
2.2000
2.2000
2.1300
2.1300
2.0025
5,829
Nov 26, 2025
2.1200
2.2000
2.1200
2.1500
2.0213
54,763
Nov 25, 2025
2.1600
2.1600
2.1200
2.1200
1.9931
10,344
Nov 24, 2025
2.1500
2.1600
2.1400
2.1600
2.0307
14,265
Nov 21, 2025
2.1400
2.1600
2.1400
2.1500
2.0213
801
Nov 20, 2025
2.1600
2.1600
2.1600
2.1600
2.0307
-
Nov 19, 2025
2.1900
2.1900
2.1600
2.1600
2.0307
4,935
Nov 18, 2025
2.1900
2.1900
2.1700
2.1900
2.0589
8,538
Nov 17, 2025
2.1900
2.1900
2.1700
2.1700
2.0401
324
Nov 14, 2025
2.1600
2.1900
2.1600
2.1900
2.0589
4,082
Nov 13, 2025
2.1600
2.1900
2.1400
2.1400
2.0119
255
Nov 12, 2025
2.1700
2.1900
2.1700
2.1900
2.0589
1,312
Nov 11, 2025
2.1700
2.2000
2.1300
2.1500
2.0213
46,889
Nov 10, 2025
2.1600
2.1700
2.1400
2.1400
2.0119
7,463
Nov 7, 2025
2.2000
2.2000
2.1600
2.1600
2.0307
11,582
Nov 6, 2025
2.1800
2.2000
2.1300
2.1800
2.0495
26,221
