ASX - Delayed Quote
AUD
GenusPlus Group Ltd (GNP.AX)
8.11
-0.30
(-3.57%)
At close: October 30 at 4:10:12 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
Oct 30, 2026
8.51
8.51
7.76
8.11
8.11
808,799
Oct 30, 2026
8.51
8.51
7.76
8.11
8.11
808,799
Oct 29, 2026
8.45
8.65
8.29
8.41
8.41
783,265
Oct 28, 2026
8.00
8.15
7.77
8.03
8.03
1,880,041
Oct 27, 2026
7.70
8.01
7.64
7.90
7.90
895,073
Oct 26, 2026
7.51
7.77
7.32
7.56
7.56
625,670
Oct 23, 2026
7.79
7.79
7.45
7.74
7.74
922,827
Oct 22, 2026
8.02
8.08
7.91
8.02
8.02
789,635
Oct 21, 2026
8.36
8.40
7.73
8.00
8.00
1,535,151
Oct 20, 2026
8.50
8.50
8.20
8.30
8.30
771,466
Oct 19, 2026
8.90
8.90
8.31
8.58
8.58
929,503
Oct 16, 2026
8.91
9.13
8.85
8.90
8.90
624,963
Oct 15, 2026
8.99
9.05
8.57
8.71
8.71
1,198,578
Oct 14, 2026
9.15
9.44
8.85
9.36
9.36
722,542
Oct 13, 2026
9.30
9.56
8.97
9.02
9.02
632,718
Oct 12, 2026
9.33
9.52
9.22
9.29
9.29
391,887
Oct 9, 2026
9.47
9.47
9.21
9.21
9.21
419,551
Oct 8, 2026
9.65
9.69
9.32
9.45
9.45
684,485
Oct 7, 2026
9.94
10.00
9.67
9.75
9.75
370,190
Oct 6, 2026
9.95
10.19
9.81
9.86
9.86
655,942
Oct 5, 2026
9.50
9.95
9.49
9.95
9.95
568,728
Oct 2, 2026
9.47
9.59
9.37
9.44
9.44
529,393
Oct 1, 2026
9.44
9.56
9.28
9.47
9.47
689,149
Sep 30, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
9.31
9.52
9.03
9.42
9.42
623,886
Sep 29, 2026
9.38
9.58
9.29
9.31
9.27
425,599
Sep 28, 2026
9.22
9.43
9.20
9.38
9.34
561,031
Sep 25, 2026
9.68
9.68
9.18
9.28
9.24
711,689
Sep 24, 2026
9.13
9.71
9.13
9.67
9.63
923,014
Sep 23, 2026
9.09
9.33
8.90
9.30
9.26
826,142
Sep 22, 2026
9.07
9.25
8.91
9.03
9.00
766,092
Sep 21, 2026
9.22
9.37
9.03
9.07
9.03
1,508,437
Sep 18, 2026
8.40
9.46
8.40
9.46
9.42
12,352,921
Sep 17, 2026
8.27
8.44
8.18
8.41
8.38
844,942
Sep 16, 2026
8.37
8.37
8.11
8.14
8.11
428,156
Sep 15, 2026
8.39
8.45
8.12
8.22
8.19
557,223
Sep 14, 2026
8.35
8.45
8.10
8.31
8.28
773,153
Sep 11, 2026
8.39
8.43
8.20
8.40
8.37
449,522
Sep 10, 2026
8.46
8.59
8.33
8.46
8.43
701,597
Sep 9, 2026
8.49
8.73
8.44
8.55
8.52
436,550
Sep 8, 2026
8.39
8.56
8.28
8.41
8.38
585,053
Sep 7, 2026
8.50
8.82
8.31
8.40
8.37
587,429
Sep 4, 2026
8.22
8.58
8.22
8.44
8.41
685,435
Sep 3, 2026
8.15
8.30
8.08
8.30
8.27
293,272
Sep 2, 2026
8.25
8.39
8.09
8.15
8.12
519,496
Sep 1, 2026
8.20
8.47
8.19
8.37
8.34
543,835
Aug 31, 2026
8.35
8.52
8.13
8.40
8.37
891,515
Aug 28, 2026
8.67
8.71
8.30
8.45
8.42
778,178
Aug 27, 2026
8.99
8.99
8.52
8.57
8.54
1,012,290
Aug 26, 2026
8.83
9.24
8.73
8.92
8.89
795,095
Aug 25, 2026
9.00
9.27
8.29
8.70
8.67
1,568,720
Aug 24, 2026
9.00
9.06
8.83
8.93
8.90
839,621
Aug 21, 2026
9.06
9.07
8.75
8.91
8.88
2,051,731
Aug 20, 2026
9.49
9.52
9.06
9.07
9.03
741,359
Aug 19, 2026
9.51
9.57
9.22
9.45
9.41
436,460
Aug 18, 2026
9.47
9.74
9.34
9.47
9.43
1,045,270
Aug 17, 2026
9.23
9.67
9.20
9.67
9.63
608,823
Aug 14, 2026
9.32
9.32
9.02
9.15
9.11
253,675
Aug 13, 2026
9.11
9.36
8.83
9.10
9.06
626,294
Aug 12, 2026
8.85
9.22
8.62
9.05
9.02
728,780
Aug 11, 2026
9.09
9.11
8.85
8.97
8.94
494,487
Aug 10, 2026
9.24
9.48
9.04
9.10
9.06
598,587
Aug 7, 2026
9.50
9.50
9.18
9.24
9.20
495,792
Aug 6, 2026
9.30
9.49
9.06
9.42
9.38
659,512
Aug 5, 2026
9.04
9.26
8.96
9.24
9.20
637,333
Aug 4, 2026
8.95
8.99
8.76
8.99
8.96
795,638
Aug 3, 2026
8.69
8.85
8.57
8.85
8.82
357,248
Jul 31, 2026
8.55
8.90
8.41
8.75
8.72
649,225
Jul 30, 2026
8.20
8.35
8.07
8.34
8.31
947,114
Jul 29, 2026
8.85
8.92
8.24
8.30
8.27
1,206,185
Jul 28, 2026
9.09
9.13
8.68
8.86
8.83
524,645
Jul 27, 2026
9.11
9.29
9.02
9.16
9.12
707,391
Jul 24, 2026
9.25
9.29
8.95
9.11
9.07
382,067
Jul 23, 2026
9.22
9.49
9.21
9.23
9.19
824,131
Jul 22, 2026
9.16
9.30
9.11
9.12
9.08
349,203
Jul 21, 2026
9.17
9.31
8.96
9.16
9.12
1,674,141
Jul 20, 2026
9.08
9.30
8.96
9.13
9.09
671,160
Jul 17, 2026
9.48
9.48
9.00
9.07
9.03
440,338
Jul 16, 2026
9.65
9.65
9.31
9.47
9.43
637,254
Jul 15, 2026
9.05
9.59
8.97
9.48
9.44
606,405
Jul 14, 2026
9.10
9.19
8.94
9.05
9.02
769,883
Jul 13, 2026
9.39
9.39
9.04
9.16
9.12
761,745
Jul 10, 2026
9.42
9.56
9.25
9.39
9.35
417,028
Jul 9, 2026
9.20
9.69
9.14
9.44
9.40
753,121
Jul 8, 2026
10.08
10.08
8.93
9.42
9.38
2,215,501
Jul 7, 2026
9.85
10.40
9.74
10.25
10.21
831,965
Jul 6, 2026
10.06
10.11
9.59
9.85
9.81
736,370
Jul 3, 2026
10.28
10.28
9.92
10.06
10.02
781,996
Jul 2, 2026
10.40
10.40
9.92
10.23
10.19
619,566
Jul 1, 2026
10.96
10.96
10.07
10.40
10.36
981,376
Jun 30, 2026
10.95
11.35
10.88
10.97
10.93
656,468
Jun 29, 2026
10.85
11.02
10.70
10.97
10.93
388,437
Jun 26, 2026
10.95
11.07
10.82
10.83
10.79
460,280
Jun 25, 2026
10.70
10.90
10.52
10.80
10.76
595,667
Jun 24, 2026
10.18
10.68
10.07
10.68
10.64
1,000,202
Jun 23, 2026
10.20
10.30
10.01
10.11
10.07
1,506,709
Jun 22, 2026
10.01
10.33
9.90
10.18
10.14
426,785
Jun 19, 2026
10.15
10.21
9.84
10.00
9.96
688,988
Jun 18, 2026
10.20
10.35
10.05
10.20
10.16
299,474
Jun 17, 2026
10.19
10.43
10.14
10.25
10.21
537,960
Jun 16, 2026
10.36
10.38
9.98
10.14
10.10
946,809
Jun 15, 2026
10.50
10.61
10.32
10.35
10.31
1,812,662
Jun 12, 2026
10.50
10.69
10.14
10.26
10.22
944,130
Jun 11, 2026
9.99
10.59
9.88
10.48
10.44
934,489
Jun 10, 2026
10.41
10.41
10.10
10.39
10.35
570,487
Jun 9, 2026
10.07
10.41
9.80
10.41
10.37
1,116,980
Jun 5, 2026
10.05
10.15
9.85
10.08
10.04
575,736
Jun 4, 2026
10.00
10.18
9.81
9.95
9.91
429,603
Jun 3, 2026
10.39
10.39
9.61
10.00
9.96
703,582
Jun 2, 2026
9.95
10.36
9.85
10.27
10.23
679,645
Jun 1, 2026
9.73
10.19
9.71
10.01
9.97
438,329
May 29, 2026
10.10
10.25
9.50
9.50
9.46
3,389,870
May 28, 2026
10.21
10.41
9.97
10.04
10.00
1,233,154
May 27, 2026
10.05
10.16
9.85
10.10
10.06
463,793
May 26, 2026
10.01
10.30
9.93
10.02
9.98
577,896
May 25, 2026
9.60
9.93
9.34
9.87
9.83
811,397
May 22, 2026
9.75
10.02
9.60
9.60
9.56
987,583
May 21, 2026
10.50
10.79
9.53
9.53
9.49
712,732
May 20, 2026
10.00
10.70
9.76
9.95
9.91
1,716,090
May 19, 2026
9.74
9.74
9.74
9.74
9.70
-
May 18, 2026
9.74
9.74
9.74
9.74
9.70
-
May 15, 2026
9.13
9.75
9.07
9.74
9.70
310,170
May 14, 2026
9.39
9.42
9.18
9.22
9.18
590,308
May 13, 2026
9.30
9.51
9.20
9.40
9.36
500,147
May 12, 2026
9.54
9.54
9.17
9.30
9.26
332,999
May 11, 2026
9.49
9.61
9.25
9.39
9.35
327,321
May 8, 2026
9.45
9.53
9.30
9.45
9.41
545,098
May 7, 2026
9.62
9.75
9.34
9.45
9.41
456,711
May 6, 2026
9.46
9.69
9.42
9.50
9.46
404,672
May 5, 2026
9.60
9.70
9.32
9.46
9.42
255,558
May 4, 2026
9.52
9.89
9.45
9.64
9.60
522,745
May 1, 2026
9.39
9.68
9.34
9.50
9.46
720,155
Apr 30, 2026
9.16
9.38
8.84
9.33
9.29
257,197
Apr 29, 2026
9.15
9.30
8.98
9.10
9.06
224,070
Apr 28, 2026
9.35
9.49
9.24
9.33
9.29
232,992
Apr 27, 2026
9.25
9.59
9.15
9.45
9.41
281,982
Apr 24, 2026
8.50
9.35
8.50
9.20
9.16
434,927
Apr 23, 2026
8.75
9.05
8.64
8.80
8.77
253,314
Apr 22, 2026
8.91
8.99
8.68
8.81
8.78
173,782
Apr 21, 2026
8.66
8.96
8.55
8.87
8.84
367,783
Apr 20, 2026
8.02
8.71
7.94
8.66
8.63
448,134
Apr 17, 2026
8.00
8.11
7.92
8.02
7.99
966,105
Apr 16, 2026
7.72
8.00
7.72
7.90
7.87
312,804
Apr 15, 2026
7.91
8.00
7.68
7.72
7.69
171,387
Apr 14, 2026
8.22
8.25
7.67
7.96
7.93
280,773
Apr 13, 2026
8.20
8.30
8.04
8.10
8.07
418,717
Apr 10, 2026
7.94
8.20
7.85
8.19
8.16
367,711
Apr 9, 2026
7.95
8.10
7.84
7.92
7.89
226,615
Apr 8, 2026
7.69
8.11
7.69
7.99
7.96
392,512
Apr 7, 2026
7.58
7.71
7.53
7.58
7.55
403,382
Apr 2, 2026
7.65
7.90
7.53
7.53
7.50
343,996
Apr 1, 2026
7.25
7.65
7.25
7.62
7.59
524,060
Mar 31, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.09
7.35
6.74
7.16
7.13
563,692
Mar 30, 2026
7.14
7.29
7.00
7.12
7.07
347,197
Mar 27, 2026
7.59
7.59
7.28
7.39
7.34
161,972
Mar 26, 2026
7.56
7.67
7.46
7.50
7.45
311,479
Mar 25, 2026
7.60
7.83
7.43
7.70
7.65
281,543
Mar 24, 2026
7.80
7.83
7.37
7.45
7.40
208,672
Mar 23, 2026
7.71
7.71
7.30
7.58
7.53
270,707
Mar 20, 2026
7.80
7.93
7.57
7.80
7.75
553,187
Mar 19, 2026
8.00
8.00
7.65
7.75
7.70
106,573
Mar 18, 2026
7.92
8.23
7.92
8.00
7.95
266,784
Mar 17, 2026
7.70
8.07
7.70
7.90
7.85
222,692
Mar 16, 2026
7.83
7.88
7.57
7.70
7.65
229,975
Mar 13, 2026
7.51
7.93
7.51
7.79
7.74
295,475
Mar 12, 2026
8.00
8.00
7.58
7.67
7.62
167,060
Mar 11, 2026
7.92
8.10
7.73
7.91
7.86
449,460
Mar 10, 2026
7.81
8.06
7.70
7.90
7.85
181,841
Mar 9, 2026
7.50
7.61
7.00
7.60
7.55
421,347
Mar 6, 2026
7.79
7.95
7.63
7.73
7.68
750,905
Mar 5, 2026
8.24
8.38
7.88
7.92
7.87
495,330
Mar 4, 2026
8.12
8.25
7.85
8.20
8.15
252,085
Mar 3, 2026
7.99
8.04
7.71
7.98
7.93
293,325
Mar 2, 2026
7.75
8.00
7.55
7.99
7.94
475,701
Feb 27, 2026
7.65
7.80
7.46
7.80
7.75
193,010
Feb 26, 2026
7.61
7.73
7.33
7.65
7.60
474,226
Feb 25, 2026
7.45
7.57
7.20
7.40
7.35
285,547
Feb 24, 2026
7.67
7.84
7.29
7.44
7.39
369,459
Feb 23, 2026
7.90
8.01
7.24
7.35
7.30
496,593
Feb 20, 2026
7.20
7.45
7.10
7.45
7.40
303,244
Feb 19, 2026
7.01
7.42
7.01
7.20
7.15
350,226
Feb 18, 2026
6.79
7.11
6.76
6.96
6.91
147,691
Feb 17, 2026
6.83
6.89
6.74
6.76
6.71
137,321
Feb 16, 2026
6.85
7.04
6.73
6.83
6.78
214,180
Feb 13, 2026
6.80
6.95
6.68
6.85
6.80
356,621
Feb 12, 2026
7.02
7.17
6.91
6.91
6.86
228,914
Feb 11, 2026
7.10
7.10
6.95
7.01
6.96
357,014
Feb 10, 2026
7.11
7.24
7.00
7.12
7.07
373,404
Feb 9, 2026
6.94
7.20
6.88
7.08
7.03
294,605
Feb 6, 2026
7.07
7.09
6.45
6.82
6.77
936,166
Feb 5, 2026
7.70
7.70
7.21
7.24
7.19
211,405
Feb 4, 2026
7.95
7.95
7.59
7.75
7.70
310,762
Feb 3, 2026
7.49
7.91
7.33
7.78
7.73
459,044
Feb 2, 2026
7.28
7.50
7.22
7.38
7.33
246,794
Jan 30, 2026
7.53
7.62
7.37
7.47
7.42
318,427
Jan 29, 2026
7.68
7.70
7.55
7.63
7.58
106,037
Jan 28, 2026
7.95
7.95
7.61
7.71
7.66
131,387
Jan 27, 2026
7.94
8.05
7.65
7.95
7.90
296,366
Jan 23, 2026
7.78
8.14
7.59
7.76
7.71
787,299
Jan 22, 2026
7.23
7.78
7.16
7.57
7.52
454,422
Jan 21, 2026
7.12
7.38
7.10
7.29
7.24
131,154
Jan 20, 2026
7.30
7.40
7.10
7.20
7.15
154,742
Jan 19, 2026
7.14
7.30
7.03
7.27
7.22
259,470
Jan 16, 2026
6.88
7.13
6.88
7.07
7.02
262,881
Jan 15, 2026
6.67
6.90
6.46
6.88
6.83
369,431
Jan 14, 2026
6.64
6.80
6.34
6.47
6.43
142,631
Jan 13, 2026
6.30
6.58
6.27
6.54
6.50
184,312
Jan 12, 2026
6.35
6.52
6.17
6.33
6.29
155,206
Jan 9, 2026
6.42
6.42
6.23
6.39
6.35
178,874
Jan 8, 2026
6.16
6.42
6.10
6.42
6.38
174,090
Jan 7, 2026
5.97
6.20
5.91
6.14
6.10
212,269
Jan 6, 2026
5.90
6.13
5.89
6.00
5.96
218,416
Jan 5, 2026
6.15
6.20
5.87
5.96
5.92
203,991
Jan 2, 2026
6.35
6.35
5.94
6.20
6.16
121,754
Dec 31, 2025
6.25
6.33
6.12
6.29
6.25
63,041
Dec 30, 2025
6.15
6.32
6.08
6.26
6.22
101,480
Dec 29, 2025
5.99
6.19
5.85
6.13
6.09
245,934
Dec 24, 2025
6.28
6.40
6.16
6.19
6.15
88,405
Dec 23, 2025
6.47
6.47
6.27
6.27
6.23
123,616
Dec 22, 2025
6.20
6.35
6.04
6.28
6.24
137,632
Dec 19, 2025
6.12
6.33
6.01
6.05
6.01
348,046
Dec 18, 2025
6.19
6.19
5.94
6.10
6.06
110,773
Dec 17, 2025
6.26
6.29
6.17
6.22
6.18
78,324
Dec 16, 2025
6.29
6.34
6.11
6.26
6.22
112,557
Dec 15, 2025
6.46
6.55
6.19
6.30
6.26
299,527
Dec 12, 2025
5.88
6.80
5.82
6.55
6.51
261,327
Dec 11, 2025
5.88
5.99
5.75
5.96
5.92
372,460
Dec 10, 2025
6.30
6.30
5.86
5.95
5.91
352,907
Dec 9, 2025
6.22
6.39
6.12
6.25
6.21
150,731
Dec 8, 2025
6.27
6.38
6.23
6.25
6.21
117,955
Dec 5, 2025
6.35
6.47
6.15
6.30
6.26
105,500
Dec 4, 2025
6.65
6.65
6.45
6.45
6.41
85,302
Dec 3, 2025
6.44
6.60
6.44
6.58
6.54
88,142
Dec 2, 2025
6.37
6.47
6.35
6.43
6.39
68,162
Dec 1, 2025
6.71
6.71
6.30
6.37
6.33
356,984
Nov 28, 2025
6.53
6.60
6.50
6.52
6.48
113,792
Nov 27, 2025
6.40
6.59
6.39
6.59
6.55
152,873
Nov 26, 2025
6.24
6.46
6.24
6.40
6.36
231,104
Nov 25, 2025
6.21
6.26
6.10
6.24
6.20
150,804
Nov 24, 2025
6.01
6.30
5.98
6.18
6.14
458,091
Nov 21, 2025
6.13
6.22
6.00
6.12
6.08
147,747
Nov 20, 2025
6.12
6.27
6.01
6.24
6.20
161,369
Nov 19, 2025
6.07
6.21
5.90
6.08
6.04
314,117
Nov 18, 2025
6.07
6.39
6.07
6.19
6.15
156,535
Nov 17, 2025
6.47
6.47
5.93
6.29
6.25
562,272
Nov 14, 2025
6.65
6.68
6.55
6.55
6.51
214,532
Nov 13, 2025
6.65
6.83
6.65
6.81
6.76
276,813
Nov 12, 2025
6.79
6.79
6.64
6.65
6.61
81,079
Nov 11, 2025
6.86
6.93
6.78
6.79
6.74
311,401
Nov 10, 2025
6.70
6.92
6.70
6.79
6.74
119,313
Nov 7, 2025
6.92
6.92
6.53
6.56
6.52
138,663
Nov 6, 2025
6.91
6.98
6.79
6.87
6.82
729,311
Nov 5, 2025
6.94
6.97
6.65
6.89
6.84
489,395
Nov 4, 2025
6.74
6.97
6.68
6.94
6.89
211,839
Nov 3, 2025
6.82
6.96
6.58
6.72
6.68
243,089
Oct 31, 2025
6.66
6.98
6.62
6.95
6.90
263,318
Oct 30, 2025
6.69
6.80
6.52
6.62
6.58
415,277
