Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

GenusPlus Group Ltd (GNP.AX)

2.9800
+0.0200
+(0.68%)
At close: 4:10:44 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.94003.00002.94002.98002.980085,357
May 5, 20252.98003.00002.91002.96002.9600147,497
May 2, 20252.86002.98002.84002.96002.9600259,758
May 1, 20252.78002.87002.78002.86002.8600445,781
Apr 30, 20252.80002.80002.75002.78002.780097,565
Apr 29, 20252.70002.74002.69002.73002.7300209,687
Apr 28, 20252.76002.80002.66002.72002.7200179,819
Apr 24, 20252.56002.71002.56002.70002.7000213,056
Apr 23, 20252.55002.61002.53002.59002.5900938,972
Apr 22, 20252.65002.65002.51002.55002.5500135,642
Apr 17, 20252.60002.61002.52002.60002.6000226,425
Apr 16, 20252.63002.65002.54002.61002.6100162,159
Apr 15, 20252.65002.68002.59002.63002.6300132,439
Apr 14, 20252.58002.65002.58002.63002.6300293,900
Apr 11, 20252.50002.60002.40002.57002.5700131,669
Apr 10, 20252.65002.70002.48002.50002.5000358,175
Apr 9, 20252.49002.49002.41002.46002.4600421,964
Apr 8, 20252.50002.58002.46502.55002.5500148,697
Apr 7, 20252.52002.57002.35002.49002.4900515,290
Apr 4, 20252.68002.74002.52002.65002.6500550,394
Apr 3, 20252.77002.77002.64002.72002.7200130,273
Apr 2, 20252.84002.88002.72002.75002.7500157,931
Apr 1, 20252.80002.85002.71002.82002.8200264,798
Mar 31, 20252.86002.86002.76002.83002.830074,905
Mar 28, 20252.87002.89002.81002.86002.860031,782
Mar 27, 20252.95003.00002.85002.85002.850081,946
Mar 26, 20252.93003.04002.90002.95002.9500296,416
Mar 25, 20252.91003.03002.89002.99002.9900185,737
Mar 24, 20252.97002.97002.88002.88002.8800169,471
Mar 21, 20252.92003.08002.91002.93002.9300425,874
Mar 20, 20252.85002.90002.84002.88002.8800123,289
Mar 19, 20252.75002.86502.72002.84002.8400211,214
Mar 18, 20252.57002.76002.57002.72002.7200157,747
Mar 17, 20252.50002.63002.45002.61002.6100338,954
Mar 14, 20252.56002.63002.54002.54002.5400622,677
Mar 13, 20252.65002.66002.54002.59002.5900216,737
Mar 12, 20252.64002.69002.57002.65002.6500365,635
Mar 11, 20252.66002.74002.62002.70002.7000317,499
Mar 10, 20252.77002.84002.72002.74002.7400114,516
Mar 7, 20252.80002.83002.75002.79002.7900170,888
Mar 6, 20252.73002.83002.73002.83002.830071,935
Mar 5, 20252.78002.83002.71002.75002.7500158,901
Mar 4, 20252.83002.83002.76002.78002.7800191,297
Mar 3, 20252.92002.97002.83002.83002.8300129,711
Feb 28, 20252.72002.92002.69002.92002.9200338,811
Feb 27, 20252.62002.74002.62002.71002.7100229,575
Feb 26, 20252.79002.83002.65002.67002.6700251,375
Feb 25, 20252.83002.83002.62002.72002.7200562,649
Feb 24, 20252.95002.95002.32002.80002.80001,015,561
Feb 21, 20252.92002.92002.87002.90002.900086,578
Feb 20, 20252.90002.91002.85002.90002.9000105,197
Feb 19, 20252.90002.92502.88002.89002.8900239,048
Feb 18, 20252.89002.94002.80002.90002.9000148,184
Feb 17, 20252.83002.85002.79002.80002.8000214,877
Feb 14, 20252.84002.86002.80002.86002.860086,924
Feb 13, 20252.80002.89002.80002.86002.8600132,333
Feb 12, 20252.80002.81002.75002.77002.7700100,542
Feb 11, 20252.75002.81002.75002.75002.750085,038
Feb 10, 20252.75002.78002.74002.78002.780061,708
Feb 7, 20252.77002.79002.74002.75002.7500211,328
Feb 6, 20252.74002.82002.74002.75002.7500265,380
Feb 5, 20252.76002.78002.74002.74002.7400282,536
Feb 4, 20252.66002.78002.66002.75002.7500145,003
Feb 3, 20252.65002.70002.62002.65002.6500160,691
Jan 31, 20252.74002.74002.60002.68002.6800156,402
Jan 30, 20252.74002.76002.64002.67002.6700111,053
Jan 29, 20252.73002.74002.72002.74002.740090,935
Jan 28, 20252.75002.78002.73002.73002.7300171,084
Jan 24, 20252.75002.77002.70002.75002.7500196,487
Jan 23, 20252.80002.80002.71002.75002.7500198,116
Jan 22, 20252.60002.80002.60002.80002.8000520,060
Jan 21, 20252.59002.63002.59002.60002.6000805,135
Jan 20, 20252.60002.60002.57002.59002.590055,026
Jan 17, 20252.60002.63002.58002.63002.630074,729
Jan 16, 20252.60002.63002.55002.63002.630046,360
Jan 15, 20252.58002.63002.53002.59002.5900126,934
Jan 14, 20252.62002.64002.56002.58002.5800130,096
Jan 13, 20252.67002.67002.55002.62002.6200288,357
Jan 10, 20252.50002.71002.45002.66002.6600711,939
Jan 9, 20252.52002.53002.44002.50002.500085,297
Jan 8, 20252.53002.53002.43002.53002.5300240,064
Jan 7, 20252.49002.53002.48002.50002.5000548,289
Jan 6, 20252.54002.57002.50002.51002.510047,637
Jan 3, 20252.56502.60002.54002.54002.540012,701
Jan 2, 20252.62002.63002.53002.53002.530075,661
Dec 31, 20242.64002.64002.62002.62002.620012,076
Dec 30, 20242.66002.66002.63002.66002.660058,008
Dec 27, 20242.63002.70002.63002.66002.6600342,495
Dec 24, 20242.51002.60002.50002.56002.5600466,578
Dec 23, 20242.45002.50002.41002.45002.4500164,282
Dec 20, 20242.50002.57002.44002.50002.5000162,827
Dec 19, 20242.43002.49002.32002.49002.4900383,271
Dec 18, 20242.51002.51002.47002.47002.4700105,279
Dec 17, 20242.50002.55002.45002.51002.5100161,767
Dec 16, 20242.51002.54002.44002.54002.5400166,886
Dec 13, 20242.50002.50002.45002.46002.460049,301
Dec 12, 20242.53002.54002.48002.49002.490080,028
Dec 11, 20242.45002.60002.41002.60002.6000123,350
Dec 10, 20242.52002.52002.45002.45002.4500156,157
Dec 9, 20242.50002.56002.45002.56002.5600130,568
Dec 6, 20242.55002.58002.48002.48002.480075,283
Dec 5, 20242.60002.61002.55002.57002.5700167,297
Dec 4, 20242.49002.55002.48002.54002.5400242,634
Dec 3, 20242.43002.49002.43002.48002.4800225,361
Dec 2, 20242.50002.50002.39002.46002.4600179,886
Nov 29, 20242.52002.52002.45002.52002.5200183,172
Nov 28, 20242.45002.54502.44002.52002.5200350,210
Nov 27, 20242.50002.52002.43002.46002.4600662,556
Nov 26, 20242.52002.54002.45002.51002.5100222,322
Nov 25, 20242.67002.67002.52002.56002.560086,685
Nov 22, 20242.71002.75002.61002.65002.6500175,668
Nov 21, 20242.66002.74002.62002.71002.7100104,342
Nov 20, 20242.72002.80002.65002.67002.6700381,277
Nov 19, 20242.65002.74002.63002.70002.7000611,711
Nov 18, 20242.59002.73002.59002.65002.6500600,545
Nov 15, 20242.57002.60002.50002.61002.6100166,639
Nov 14, 20242.45002.58002.44002.57002.5700148,346
Nov 13, 20242.55002.55002.45002.45002.450061,951
Nov 12, 20242.55002.57002.50002.52002.520091,367
Nov 11, 20242.52002.63002.52002.55002.5500138,502
Nov 8, 20242.55002.59002.48002.53002.5300266,906
Nov 7, 20242.52502.57002.44002.57002.5700588,377
Nov 6, 20242.41002.53502.41002.50002.5000344,835
Nov 5, 20242.33002.40002.33002.39002.3900166,557
Nov 4, 20242.35002.38002.30002.34002.340086,916
Nov 1, 20242.36002.36002.30002.35002.350052,657
Oct 31, 20242.33002.38002.32002.35002.3500111,587
Oct 30, 20242.34002.38002.30002.35002.3500335,762
Oct 29, 20242.35002.39002.33002.34002.3400114,069
Oct 28, 20242.30002.34002.28002.34002.3400154,740
Oct 25, 20242.31002.40002.29002.32002.32002,161,149
Oct 24, 20242.35002.41002.27002.29002.2900233,378
Oct 23, 20242.49002.53002.34002.36002.3600412,955
Oct 22, 20242.63002.63002.47002.49002.4900163,547
Oct 21, 20242.65002.65002.57002.60002.6000157,067
Oct 18, 20242.60002.62002.59002.61002.6100189,942
Oct 17, 20242.60002.63002.57002.60002.6000142,392
Oct 16, 20242.60002.60002.53002.59002.5900232,377
Oct 15, 20242.63002.63002.51002.56002.5600264,345
Oct 14, 20242.64002.65002.56002.62002.6200433,673
Oct 11, 20242.64002.66002.58002.59002.5900192,801
Oct 10, 20242.72002.76002.62002.63002.6300212,004
Oct 9, 20242.65002.75002.64002.71002.7100588,869
Oct 8, 20242.54002.66002.54002.61002.6100328,679
Oct 7, 20242.56002.57002.46002.49002.4900131,200
Oct 4, 20242.43002.49002.41002.48002.4800205,297
Oct 3, 20242.38002.42502.36002.42002.420057,087
Oct 2, 20242.49002.51002.36502.38002.3800160,725
Oct 1, 2024 0.025 Dividend
Oct 1, 20242.46002.51002.46002.49002.4900158,376
Sep 30, 20242.47002.50002.43002.45002.4250332,980
Sep 27, 20242.40002.44002.39002.43002.4052291,801
Sep 26, 20242.28002.38002.25002.38002.3557354,061
Sep 25, 20242.30002.30002.24002.25002.2270315,825
Sep 24, 20242.27002.29002.27002.29002.2666133,655
Sep 23, 20242.29002.30002.27002.29002.2666122,138
Sep 20, 20242.29002.30002.27002.29002.2666498,098
Sep 19, 20242.29002.32502.28002.29002.26661,840,151
Sep 18, 20242.25002.30002.25002.28002.2567165,742
Sep 17, 20242.30002.30002.27002.28002.2567116,016
Sep 16, 20242.30002.30002.26002.30002.2765140,796
Sep 13, 20242.35002.35002.27002.27002.246832,795
Sep 12, 20242.29002.37002.28002.35002.3260171,815
Sep 11, 20242.31502.31502.25002.28002.256780,780
Sep 10, 20242.34002.34002.23002.29002.2666220,598
Sep 9, 20242.26002.34002.23002.34002.316179,194
Sep 6, 20242.26002.30002.22002.26002.236960,840
Sep 5, 20242.17002.26002.17002.24002.2171304,582
Sep 4, 20242.16002.25002.13002.16002.1380382,264
Sep 3, 20242.26002.31502.17002.18002.1578191,611
Sep 2, 20242.34002.34002.23002.23002.2072146,448
Aug 30, 20242.35002.35002.30002.34002.3161243,413
Aug 29, 20242.34002.35002.32002.35002.326034,608
Aug 28, 20242.34002.35002.28002.34002.316161,054
Aug 27, 20242.37002.37002.31002.34002.3161294,186
Aug 26, 20242.35002.42002.33002.35002.3260500,755
Aug 23, 20242.30002.33002.28002.28002.256736,538
Aug 22, 20242.29002.33002.26002.30002.276542,214
Aug 21, 20242.32002.32002.23002.29002.2666228,572
Aug 20, 20242.37002.37002.32002.32002.296361,680
Aug 19, 20242.41002.41002.35002.35002.326069,699
Aug 16, 20242.36002.41002.32002.35002.326058,846
Aug 15, 20242.39002.41002.31002.31002.286490,403
Aug 14, 20242.30002.36002.30002.36002.3359515,080
Aug 13, 20242.35002.35002.29002.29002.266650,769
Aug 12, 20242.35002.35002.30002.33002.3062109,550
Aug 9, 20242.27002.34002.20002.31002.2864227,344
Aug 8, 20242.12002.18002.08002.18002.157887,854
Aug 7, 20242.15002.19002.10002.15002.128163,673
Aug 6, 20242.08002.22002.02002.20002.1776184,810
Aug 5, 20242.20002.24002.06002.16002.1380287,475
Aug 2, 20242.26002.28002.19002.28002.2567100,875
Aug 1, 20242.28002.31002.18002.27002.2468294,963
Jul 31, 20242.18002.30002.18002.28002.2567416,710
Jul 30, 20242.18002.19002.15002.18002.1578354,399
Jul 29, 20242.16002.16002.14002.15002.128133,818
Jul 26, 20242.16002.18002.14002.16002.138039,548
Jul 25, 20242.16002.16002.10002.13002.1083102,656
Jul 24, 20242.15002.21002.15002.17002.147995,133
Jul 23, 20242.17002.18502.13002.17002.1479162,250
Jul 22, 20242.18002.18002.11002.17002.1479154,148
Jul 19, 20242.16002.18002.15002.17002.1479399,536
Jul 18, 20242.14002.16002.11002.16002.1380362,058
Jul 17, 20242.18002.19002.13002.14002.1182135,972
Jul 16, 20242.17002.19002.16002.18002.1578548,782
Jul 15, 20242.17002.18002.13002.17002.1479870,732
Jul 12, 20242.08002.16002.07002.14002.11821,181,569
Jul 11, 20242.07002.10002.04002.07002.0489923,696
Jul 10, 20242.11002.11002.03002.07002.0489159,010
Jul 9, 20241.97002.10001.97002.10002.0786568,254
Jul 8, 20241.95001.95001.94001.94501.925219,081
Jul 5, 20241.95001.95001.94001.94001.920228,605
Jul 4, 20241.92501.95001.92501.95001.930130,256
Jul 3, 20242.01002.01001.91001.95001.930187,097
Jul 2, 20242.05002.05001.96002.01001.989540,283
Jul 1, 20242.01002.06001.97502.03002.0093139,601
Jun 28, 20241.96002.02001.96002.01001.9895125,233
Jun 27, 20241.95501.97001.91501.97001.9499161,892
Jun 26, 20241.85501.95501.85001.95501.9351198,520
Jun 25, 20241.84501.86001.84501.85501.836130,232
Jun 24, 20241.87001.87001.72501.85001.8311244,302
Jun 21, 20241.86501.87001.86001.86001.841014,551
Jun 20, 20241.87001.87001.84001.86501.846032,929
Jun 19, 20241.85501.85501.83001.83001.811328,415
Jun 18, 20241.84001.89001.84001.85501.8361103,504
Jun 17, 20241.87001.87001.83501.87001.850970,735
Jun 14, 20241.87001.87001.82501.87001.8509129,248
Jun 13, 20241.84001.87001.82501.87001.8509165,259
Jun 12, 20241.85001.85001.82501.84001.8212252,674
Jun 11, 20241.85001.86001.84001.84001.821259,385
Jun 7, 20241.87001.87001.85001.87001.850958,978
Jun 6, 20241.88001.88001.84501.87001.8509124,005
Jun 5, 20241.89501.89501.87001.88001.8608149,930
Jun 4, 20241.90001.96001.88001.90001.8806283,310
Jun 3, 20241.90001.90001.86501.88001.8608134,966
May 31, 20241.85001.90001.82501.90001.8806282,468
May 30, 20241.88001.89501.82001.84501.82628,861
May 29, 20241.87001.88001.79001.88001.860842,215
May 28, 20241.80001.85501.80001.85501.8361131,439
May 27, 20241.82001.88501.78001.80001.781666,325
May 24, 20241.82001.82001.79001.82001.80145,129
May 23, 20241.80001.85501.78001.82001.801481,278
May 22, 20241.80501.82501.79501.79501.7767127,661
May 21, 20241.84001.84001.78501.79001.771799,285
May 20, 20241.89501.90001.82001.82001.8014696,784
May 17, 20241.82501.89501.80501.89501.8757244,328
May 16, 20241.81501.84501.80001.82501.806475,894
May 15, 20241.89501.89501.81501.81501.79657,902
May 14, 20241.78501.90001.78501.90001.880638,056
May 13, 20241.79501.79501.78501.79501.776723,826
May 10, 20241.84001.84001.78501.79501.776760,744
May 9, 20241.86001.86001.82001.82001.801416,181
May 8, 20241.90001.90001.78001.84001.8212142,549
May 7, 20241.91501.91501.89001.90001.8806149,214
May 6, 20241.90501.93001.89001.91501.8955244,305

Related Tickers

SXE.AX Southern Cross Electrical Engineering Limited
1.8800
+0.80%
 
SRG.AX SRG Global Limited
1.3050
0.00%
 
EVZ.AX EVZ Limited
0.1550
+5.44%
 
PKD.AX PARKD Limited
0.0340
+13.33%
 
MCE.AX Matrix Composites & Engineering Ltd
0.1900
-2.56%
 
MGH.AX MAAS Group Holdings Limited
3.9100
-0.51%
 
LYL.AX Lycopodium Limited
10.70
+1.33%
 
FWD.AX Fleetwood Limited
2.8500
+2.15%
 
MND.AX Monadelphous Group Limited
16.18
+1.76%
 
NWH.AX NRW Holdings Limited
2.7400
+2.62%