GenusPlus Group Ltd (ASX:GNP)
Australia · Delayed Price · Currency is AUD 8.00
+0.10 (1.27%)
At close: Mar 18, 2026
GenusPlus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 7.92 | 8.23 | 7.92 | 8.00 | 8.00 | 1.27% | 266,784 |
| Mar 17, 2026 | 7.70 | 8.07 | 7.70 | 7.90 | 7.90 | 2.60% | 222,692 |
| Mar 16, 2026 | 7.83 | 7.88 | 7.57 | 7.70 | 7.70 | -1.16% | 229,975 |
| Mar 13, 2026 | 7.51 | 7.93 | 7.51 | 7.79 | 7.79 | 1.56% | 295,475 |
| Mar 12, 2026 | 8.00 | 8.00 | 7.58 | 7.67 | 7.67 | -3.03% | 167,060 |
| Mar 11, 2026 | 7.92 | 8.10 | 7.73 | 7.91 | 7.91 | 0.13% | 449,460 |
| Mar 10, 2026 | 7.81 | 8.06 | 7.70 | 7.90 | 7.90 | 3.95% | 181,841 |
| Mar 9, 2026 | 7.50 | 7.62 | 7.00 | 7.60 | 7.60 | -1.68% | 421,347 |
| Mar 6, 2026 | 7.79 | 7.95 | 7.63 | 7.73 | 7.73 | -2.40% | 750,905 |
| Mar 5, 2026 | 8.24 | 8.38 | 7.88 | 7.92 | 7.92 | -3.41% | 495,330 |
| Mar 4, 2026 | 8.12 | 8.25 | 7.85 | 8.20 | 8.20 | 2.76% | 252,085 |
| Mar 3, 2026 | 7.99 | 8.04 | 7.71 | 7.98 | 7.98 | -0.13% | 293,325 |
| Mar 2, 2026 | 7.75 | 8.00 | 7.55 | 7.99 | 7.99 | 2.44% | 475,701 |
| Feb 27, 2026 | 7.65 | 7.80 | 7.46 | 7.80 | 7.80 | 1.96% | 193,010 |
| Feb 26, 2026 | 7.61 | 7.73 | 7.33 | 7.65 | 7.65 | 3.38% | 474,226 |
| Feb 25, 2026 | 7.45 | 7.57 | 7.20 | 7.40 | 7.40 | -0.54% | 285,547 |
| Feb 24, 2026 | 7.67 | 7.84 | 7.29 | 7.44 | 7.44 | 1.22% | 369,459 |
| Feb 23, 2026 | 7.90 | 8.01 | 7.25 | 7.35 | 7.35 | -1.34% | 496,593 |
| Feb 20, 2026 | 7.20 | 7.45 | 7.10 | 7.45 | 7.45 | 3.47% | 303,244 |
| Feb 19, 2026 | 7.01 | 7.42 | 7.01 | 7.20 | 7.20 | 3.45% | 350,226 |
| Feb 18, 2026 | 6.79 | 7.11 | 6.76 | 6.96 | 6.96 | 2.96% | 147,691 |
| Feb 17, 2026 | 6.83 | 6.89 | 6.74 | 6.76 | 6.76 | -1.02% | 137,321 |
| Feb 16, 2026 | 6.85 | 7.04 | 6.73 | 6.83 | 6.83 | -0.29% | 214,180 |
| Feb 13, 2026 | 6.80 | 6.95 | 6.68 | 6.85 | 6.85 | -0.87% | 356,621 |
| Feb 12, 2026 | 7.02 | 7.17 | 6.91 | 6.91 | 6.91 | -1.43% | 228,914 |
| Feb 11, 2026 | 7.10 | 7.10 | 6.95 | 7.01 | 7.01 | -1.54% | 357,014 |
| Feb 10, 2026 | 7.11 | 7.24 | 7.00 | 7.12 | 7.12 | 0.56% | 373,404 |
| Feb 9, 2026 | 6.94 | 7.20 | 6.88 | 7.08 | 7.08 | 3.81% | 294,605 |
| Feb 6, 2026 | 7.07 | 7.09 | 6.45 | 6.82 | 6.82 | -5.80% | 936,166 |
| Feb 5, 2026 | 7.70 | 7.70 | 7.21 | 7.24 | 7.24 | -6.58% | 211,405 |
| Feb 4, 2026 | 7.95 | 7.95 | 7.59 | 7.75 | 7.75 | -0.39% | 310,762 |
| Feb 3, 2026 | 7.49 | 7.91 | 7.33 | 7.78 | 7.78 | 5.42% | 459,044 |
| Feb 2, 2026 | 7.28 | 7.50 | 7.22 | 7.38 | 7.38 | -1.20% | 246,794 |
| Jan 30, 2026 | 7.53 | 7.62 | 7.37 | 7.47 | 7.47 | -2.10% | 318,427 |
| Jan 29, 2026 | 7.68 | 7.70 | 7.55 | 7.63 | 7.63 | -1.04% | 106,037 |
| Jan 28, 2026 | 7.95 | 7.95 | 7.61 | 7.71 | 7.71 | -3.02% | 131,387 |
| Jan 27, 2026 | 7.94 | 8.05 | 7.65 | 7.95 | 7.95 | 2.45% | 296,366 |
| Jan 23, 2026 | 7.78 | 8.14 | 7.59 | 7.76 | 7.76 | 2.51% | 787,299 |
| Jan 22, 2026 | 7.23 | 7.78 | 7.16 | 7.57 | 7.57 | 3.84% | 454,422 |
| Jan 21, 2026 | 7.12 | 7.38 | 7.10 | 7.29 | 7.29 | 1.25% | 131,154 |
| Jan 20, 2026 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | -0.96% | 154,742 |
| Jan 19, 2026 | 7.14 | 7.30 | 7.03 | 7.27 | 7.27 | 2.83% | 259,470 |
| Jan 16, 2026 | 6.88 | 7.13 | 6.88 | 7.07 | 7.07 | 2.76% | 262,881 |
| Jan 15, 2026 | 6.67 | 6.90 | 6.46 | 6.88 | 6.88 | 6.34% | 369,431 |
| Jan 14, 2026 | 6.64 | 6.80 | 6.34 | 6.47 | 6.47 | -1.07% | 142,631 |
| Jan 13, 2026 | 6.30 | 6.58 | 6.27 | 6.54 | 6.54 | 3.32% | 184,312 |
| Jan 12, 2026 | 6.35 | 6.52 | 6.17 | 6.33 | 6.33 | -0.94% | 155,206 |
| Jan 9, 2026 | 6.42 | 6.42 | 6.23 | 6.39 | 6.39 | -0.47% | 178,874 |
| Jan 8, 2026 | 6.16 | 6.42 | 6.10 | 6.42 | 6.42 | 4.56% | 174,090 |
| Jan 7, 2026 | 5.97 | 6.20 | 5.91 | 6.14 | 6.14 | 2.33% | 212,269 |