Skip to main content
logo
Genesis Energy Limited (ASX:GNE)
Australia flag Australia · Delayed Price · Currency is AUD
2.240
+0.020 (0.90%)
Aug 27, 2026, 4:10 PM AEST

ASX:GNE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262.222.262.222.26-1.80%36,356
Aug 26, 20262.242.252.222.222.22-0.45%7,107
Aug 25, 20262.222.262.222.232.23-1.33%21,355
Aug 24, 20262.242.262.212.262.260.89%40,382
Aug 21, 20262.232.262.222.242.241.82%14,967
Aug 20, 20262.252.262.202.202.20-1.79%24,138
Aug 19, 20262.212.242.192.242.241.36%27,791
Aug 18, 20262.202.212.152.212.21-33,614
Aug 17, 20262.172.212.162.212.210.45%52,444
Aug 14, 20262.162.202.162.202.201.85%58,028
Aug 13, 20262.142.162.112.162.160.47%25,378
Aug 12, 20262.202.202.152.152.15-2.27%2,280
Aug 11, 20262.172.202.172.202.200.46%7,691
Aug 10, 20262.162.192.152.192.194.29%34,564
Aug 7, 20262.182.182.102.102.10-1.41%25,142
Aug 6, 20262.182.182.132.132.13-0.93%15,278
Aug 5, 20262.152.172.152.152.15-0.46%38,964
Aug 4, 20262.162.172.162.162.16-0.46%11,452
Aug 3, 20262.152.172.152.172.175.85%4,584
Jul 31, 20262.202.202.052.052.05-6.82%10,946
Jul 30, 20262.182.202.142.202.200.92%1,143
Jul 29, 20262.192.192.122.182.18-0.91%4,001
Jul 28, 20262.152.202.142.202.200.46%7,443
Jul 27, 20262.152.192.142.192.191.39%28,979
Jul 24, 20262.172.172.122.162.16-1.37%17,814
Jul 23, 20262.152.192.142.192.191.86%28,548
Jul 22, 20262.172.172.152.152.15-0.92%14,615
Jul 21, 20262.182.182.172.172.17-0.46%1,193
Jul 20, 20262.172.182.162.182.180.46%19,728
Jul 17, 20262.182.182.152.172.17-0.46%13,906
Jul 16, 20262.182.182.152.182.18-167
Jul 15, 20262.132.182.132.182.182.35%12,077
Jul 14, 20262.142.182.132.132.13-0.47%21,918
Jul 13, 20262.142.142.122.142.14-14,294
Jul 10, 20262.132.142.122.142.141.90%1,046
Jul 9, 20262.102.142.102.102.10-1.41%6,949
Jul 8, 20262.152.152.112.132.13-0.93%7,156
Jul 7, 20262.102.152.102.152.152.38%8,907
Jul 6, 20262.132.142.102.102.10-1.41%8,438
Jul 3, 20262.152.152.132.132.13-998
Jul 2, 20262.122.142.122.132.130.47%5,579
Jul 1, 20262.152.152.032.122.121.44%18,046
Jun 30, 20262.092.132.092.092.091.21%2,635
Jun 29, 20262.062.092.042.072.070.24%2,610
Jun 26, 20262.102.132.062.062.06-3.74%2,527
Jun 25, 20262.142.142.072.142.14-1,316
Jun 24, 20262.122.142.102.142.142.39%1,531
Jun 23, 20262.152.152.092.092.09-2.79%318
Jun 22, 20262.122.152.112.152.151.90%6,654
Jun 19, 20262.172.172.112.112.11-2.76%18,376