GenusPlus Group Ltd (ASX:GNP)
Australia · Delayed Price · Currency is AUD 8.40
-0.04 (-0.47%)
Sep 7, 2026, 4:00 PM AEST
GenusPlus Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 8.50 | 8.82 | 8.46 | 8.49 | - | 0.59% | 695,606 |
| Sep 4, 2026 | 8.22 | 8.58 | 8.22 | 8.44 | 8.44 | 1.69% | 685,435 |
| Sep 3, 2026 | 8.15 | 8.30 | 8.08 | 8.30 | 8.30 | 1.84% | 293,272 |
| Sep 2, 2026 | 8.25 | 8.39 | 8.09 | 8.15 | 8.15 | -2.63% | 519,496 |
| Sep 1, 2026 | 8.20 | 8.47 | 8.19 | 8.37 | 8.37 | -0.36% | 543,835 |
| Aug 31, 2026 | 8.35 | 8.52 | 8.13 | 8.40 | 8.40 | -0.59% | 882,588 |
| Aug 28, 2026 | 8.67 | 8.71 | 8.30 | 8.45 | 8.45 | -1.40% | 778,178 |
| Aug 27, 2026 | 8.99 | 8.99 | 8.52 | 8.57 | 8.57 | -3.92% | 1,012,290 |
| Aug 26, 2026 | 8.83 | 9.24 | 8.73 | 8.92 | 8.92 | 2.53% | 795,095 |
| Aug 25, 2026 | 9.00 | 9.27 | 8.29 | 8.70 | 8.70 | -2.58% | 1,568,720 |
| Aug 24, 2026 | 9.00 | 9.06 | 8.83 | 8.93 | 8.93 | 0.22% | 839,621 |
| Aug 21, 2026 | 9.06 | 9.07 | 8.75 | 8.91 | 8.91 | -1.76% | 1,966,234 |
| Aug 20, 2026 | 9.49 | 9.52 | 9.06 | 9.07 | 9.07 | -4.02% | 741,359 |
| Aug 19, 2026 | 9.51 | 9.57 | 9.22 | 9.45 | 9.45 | -0.21% | 436,460 |
| Aug 18, 2026 | 9.47 | 9.74 | 9.34 | 9.47 | 9.47 | -2.07% | 1,045,270 |
| Aug 17, 2026 | 9.23 | 9.67 | 9.20 | 9.67 | 9.67 | 5.68% | 608,823 |
| Aug 14, 2026 | 9.32 | 9.32 | 9.02 | 9.15 | 9.15 | 0.55% | 253,675 |
| Aug 13, 2026 | 9.11 | 9.36 | 8.83 | 9.10 | 9.10 | 0.55% | 626,294 |
| Aug 12, 2026 | 8.85 | 9.22 | 8.62 | 9.05 | 9.05 | 0.89% | 728,780 |
| Aug 11, 2026 | 9.09 | 9.11 | 8.85 | 8.97 | 8.97 | -1.43% | 494,487 |
| Aug 10, 2026 | 9.24 | 9.48 | 9.04 | 9.10 | 9.10 | -1.52% | 582,778 |
| Aug 7, 2026 | 9.50 | 9.50 | 9.18 | 9.24 | 9.24 | -1.91% | 495,792 |
| Aug 6, 2026 | 9.30 | 9.49 | 9.06 | 9.42 | 9.42 | 1.95% | 659,512 |
| Aug 5, 2026 | 9.04 | 9.26 | 8.96 | 9.24 | 9.24 | 2.78% | 637,333 |
| Aug 4, 2026 | 8.95 | 8.99 | 8.76 | 8.99 | 8.99 | 1.58% | 795,638 |
| Aug 3, 2026 | 8.69 | 8.85 | 8.57 | 8.85 | 8.85 | 1.14% | 357,248 |
| Jul 31, 2026 | 8.55 | 8.90 | 8.41 | 8.75 | 8.75 | 4.92% | 649,225 |
| Jul 30, 2026 | 8.20 | 8.35 | 8.07 | 8.34 | 8.34 | 0.48% | 947,114 |
| Jul 29, 2026 | 8.85 | 8.92 | 8.24 | 8.30 | 8.30 | -6.32% | 1,206,185 |
| Jul 28, 2026 | 9.09 | 9.13 | 8.68 | 8.86 | 8.86 | -3.28% | 524,645 |
| Jul 27, 2026 | 9.11 | 9.29 | 9.02 | 9.16 | 9.16 | 0.55% | 707,391 |
| Jul 24, 2026 | 9.25 | 9.29 | 8.95 | 9.11 | 9.11 | -1.30% | 382,067 |
| Jul 23, 2026 | 9.22 | 9.50 | 9.21 | 9.23 | 9.23 | 1.21% | 824,131 |
| Jul 22, 2026 | 9.16 | 9.30 | 9.11 | 9.12 | 9.12 | -0.44% | 349,203 |
| Jul 21, 2026 | 9.17 | 9.31 | 8.96 | 9.16 | 9.16 | 0.33% | 1,674,141 |
| Jul 20, 2026 | 9.08 | 9.30 | 8.96 | 9.13 | 9.13 | 0.66% | 671,160 |
| Jul 17, 2026 | 9.48 | 9.48 | 9.00 | 9.07 | 9.07 | -4.22% | 440,338 |
| Jul 16, 2026 | 9.65 | 9.65 | 9.31 | 9.47 | 9.47 | -0.11% | 637,254 |
| Jul 15, 2026 | 9.05 | 9.59 | 8.97 | 9.48 | 9.48 | 4.75% | 606,405 |
| Jul 14, 2026 | 9.10 | 9.19 | 8.94 | 9.05 | 9.05 | -1.20% | 769,883 |
| Jul 13, 2026 | 9.39 | 9.39 | 9.04 | 9.16 | 9.16 | -2.45% | 761,745 |
| Jul 10, 2026 | 9.42 | 9.56 | 9.25 | 9.39 | 9.39 | -0.53% | 417,028 |
| Jul 9, 2026 | 9.20 | 9.69 | 9.14 | 9.44 | 9.44 | 0.21% | 753,121 |
| Jul 8, 2026 | 10.08 | 10.08 | 8.93 | 9.42 | 9.42 | -8.10% | 2,215,501 |
| Jul 7, 2026 | 9.85 | 10.40 | 9.74 | 10.25 | 10.25 | 4.06% | 831,965 |
| Jul 6, 2026 | 10.06 | 10.11 | 9.59 | 9.85 | 9.85 | -2.09% | 736,370 |
| Jul 3, 2026 | 10.28 | 10.28 | 9.92 | 10.06 | 10.06 | -1.66% | 781,996 |
| Jul 2, 2026 | 10.40 | 10.40 | 9.92 | 10.23 | 10.23 | -1.63% | 619,566 |
| Jul 1, 2026 | 10.96 | 10.96 | 10.07 | 10.40 | 10.40 | -5.20% | 981,376 |
| Jun 30, 2026 | 10.95 | 11.35 | 10.88 | 10.97 | 10.97 | - | 656,468 |