GenusPlus Group Ltd (ASX:GNP)
Australia · Delayed Price · Currency is AUD 4.920
-0.120 (-2.38%)
Sep 3, 2025, 11:38 AM AEST
GenusPlus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 5.02 | 5.12 | 4.81 | 5.04 | 5.04 | -0.98% | 242,022 |
| Sep 1, 2025 | 5.27 | 5.27 | 5.06 | 5.09 | 5.09 | -3.23% | 320,791 |
| Aug 29, 2025 | 5.29 | 5.35 | 5.21 | 5.26 | 5.26 | 0.38% | 391,544 |
| Aug 28, 2025 | 5.08 | 5.40 | 5.02 | 5.24 | 5.24 | 13.91% | 700,287 |
| Aug 27, 2025 | 4.61 | 4.68 | 4.58 | 4.60 | 4.60 | - | 161,640 |
| Aug 26, 2025 | 4.68 | 4.68 | 4.55 | 4.60 | 4.60 | -1.71% | 240,303 |
| Aug 25, 2025 | 4.59 | 4.70 | 4.58 | 4.68 | 4.68 | 2.41% | 182,706 |
| Aug 22, 2025 | 4.73 | 4.76 | 4.53 | 4.57 | 4.57 | -3.38% | 613,228 |
| Aug 21, 2025 | 4.79 | 4.90 | 4.60 | 4.73 | 4.73 | -1.25% | 177,735 |
| Aug 20, 2025 | 4.95 | 4.95 | 4.67 | 4.79 | 4.79 | -3.04% | 216,200 |
| Aug 19, 2025 | 4.95 | 4.99 | 4.90 | 4.94 | 4.94 | - | 131,336 |
| Aug 18, 2025 | 4.89 | 4.95 | 4.82 | 4.94 | 4.94 | 2.49% | 240,921 |
| Aug 15, 2025 | 4.94 | 4.94 | 4.73 | 4.82 | 4.82 | -1.43% | 126,035 |
| Aug 14, 2025 | 4.90 | 4.98 | 4.82 | 4.89 | 4.89 | 0.41% | 266,839 |
| Aug 13, 2025 | 4.88 | 4.95 | 4.79 | 4.87 | 4.87 | 0.41% | 217,625 |
| Aug 12, 2025 | 4.70 | 4.88 | 4.64 | 4.85 | 4.85 | 4.53% | 419,895 |
| Aug 11, 2025 | 4.55 | 4.65 | 4.50 | 4.64 | 4.64 | 1.98% | 913,250 |
| Aug 8, 2025 | 4.47 | 4.62 | 4.42 | 4.55 | 4.55 | 1.79% | 256,620 |
| Aug 7, 2025 | 4.49 | 4.49 | 4.36 | 4.47 | 4.47 | -0.45% | 291,495 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.45 | 4.49 | 4.49 | 0.22% | 139,855 |
| Aug 5, 2025 | 4.54 | 4.56 | 4.46 | 4.48 | 4.48 | -1.54% | 166,261 |
| Aug 4, 2025 | 4.56 | 4.58 | 4.48 | 4.55 | 4.55 | 0.44% | 253,774 |
| Aug 1, 2025 | 4.45 | 4.57 | 4.42 | 4.53 | 4.53 | 0.44% | 181,157 |
| Jul 31, 2025 | 4.54 | 4.56 | 4.44 | 4.51 | 4.51 | - | 147,091 |
| Jul 30, 2025 | 4.50 | 4.57 | 4.48 | 4.51 | 4.51 | 0.22% | 197,590 |
| Jul 29, 2025 | 4.52 | 4.52 | 4.45 | 4.50 | 4.50 | - | 310,139 |
| Jul 28, 2025 | 4.32 | 4.57 | 4.32 | 4.50 | 4.50 | 4.65% | 581,899 |
| Jul 25, 2025 | 4.27 | 4.32 | 4.25 | 4.30 | 4.30 | 0.23% | 255,706 |
| Jul 24, 2025 | 4.33 | 4.35 | 4.27 | 4.29 | 4.29 | -0.46% | 96,945 |
| Jul 23, 2025 | 4.32 | 4.36 | 4.28 | 4.31 | 4.31 | -0.46% | 338,772 |
| Jul 22, 2025 | 4.29 | 4.41 | 4.28 | 4.33 | 4.33 | 1.88% | 344,544 |
| Jul 21, 2025 | 4.20 | 4.30 | 4.19 | 4.25 | 4.25 | -0.23% | 437,542 |
| Jul 18, 2025 | 4.08 | 4.30 | 4.08 | 4.26 | 4.26 | 3.90% | 236,501 |
| Jul 17, 2025 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | -4.21% | 330,469 |
| Jul 16, 2025 | 4.34 | 4.34 | 4.25 | 4.28 | 4.28 | -1.38% | 270,336 |
| Jul 15, 2025 | 4.40 | 4.42 | 4.32 | 4.34 | 4.34 | -0.46% | 216,240 |
| Jul 14, 2025 | 4.31 | 4.40 | 4.26 | 4.36 | 4.36 | 1.87% | 317,244 |
| Jul 11, 2025 | 4.26 | 4.31 | 4.24 | 4.28 | 4.28 | 0.47% | 97,963 |
| Jul 10, 2025 | 4.28 | 4.36 | 4.20 | 4.26 | 4.26 | - | 231,667 |
| Jul 9, 2025 | 4.25 | 4.26 | 4.10 | 4.26 | 4.26 | 0.47% | 224,264 |
| Jul 8, 2025 | 4.23 | 4.36 | 4.20 | 4.24 | 4.24 | -1.17% | 229,028 |
| Jul 7, 2025 | 4.30 | 4.31 | 4.18 | 4.29 | 4.29 | 1.66% | 622,837 |
| Jul 4, 2025 | 4.14 | 4.35 | 4.14 | 4.22 | 4.22 | 1.93% | 323,577 |
| Jul 3, 2025 | 4.10 | 4.16 | 4.00 | 4.14 | 4.14 | 1.72% | 186,804 |
| Jul 2, 2025 | 4.12 | 4.15 | 3.95 | 4.07 | 4.07 | -1.21% | 424,688 |
| Jul 1, 2025 | 4.02 | 4.18 | 3.94 | 4.12 | 4.12 | 2.74% | 684,105 |
| Jun 30, 2025 | 4.04 | 4.08 | 3.93 | 4.01 | 4.01 | 4.16% | 336,494 |
| Jun 27, 2025 | 3.84 | 4.00 | 3.81 | 3.85 | 3.85 | - | 205,670 |
| Jun 26, 2025 | 3.95 | 4.00 | 3.75 | 3.85 | 3.85 | 2.39% | 330,109 |
| Jun 25, 2025 | 3.87 | 3.88 | 3.73 | 3.76 | 3.76 | -1.31% | 249,663 |