GenusPlus Group Ltd (ASX:GNP)
Australia · Delayed Price · Currency is AUD 7.90
+0.34 (4.50%)
Oct 27, 2026, 4:10 PM AEDT
GenusPlus Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.70 | 8.01 | 7.64 | 7.90 | 7.90 | 4.50% | 894,949 |
| Oct 26, 2026 | 7.51 | 7.77 | 7.32 | 7.56 | 7.56 | -2.33% | 625,670 |
| Oct 23, 2026 | 7.79 | 7.79 | 7.45 | 7.74 | 7.74 | -3.49% | 922,827 |
| Oct 22, 2026 | 8.02 | 8.08 | 7.91 | 8.02 | 8.02 | 0.25% | 789,635 |
| Oct 21, 2026 | 8.36 | 8.40 | 7.73 | 8.00 | 8.00 | -3.61% | 1,535,151 |
| Oct 20, 2026 | 8.50 | 8.50 | 8.20 | 8.30 | 8.30 | -3.26% | 771,466 |
| Oct 19, 2026 | 8.90 | 8.90 | 8.32 | 8.58 | 8.58 | -3.60% | 929,503 |
| Oct 16, 2026 | 8.91 | 9.13 | 8.85 | 8.90 | 8.90 | 2.18% | 624,963 |
| Oct 15, 2026 | 8.99 | 9.05 | 8.58 | 8.71 | 8.71 | -6.94% | 1,198,578 |
| Oct 14, 2026 | 9.15 | 9.45 | 8.85 | 9.36 | 9.36 | 3.77% | 722,542 |
| Oct 13, 2026 | 9.30 | 9.56 | 8.97 | 9.02 | 9.02 | -2.91% | 632,718 |
| Oct 12, 2026 | 9.33 | 9.52 | 9.22 | 9.29 | 9.29 | 0.87% | 391,887 |
| Oct 9, 2026 | 9.47 | 9.47 | 9.21 | 9.21 | 9.21 | -2.54% | 419,551 |
| Oct 8, 2026 | 9.65 | 9.69 | 9.32 | 9.45 | 9.45 | -3.08% | 684,485 |
| Oct 7, 2026 | 9.94 | 10.00 | 9.67 | 9.75 | 9.75 | -1.12% | 370,190 |
| Oct 6, 2026 | 9.95 | 10.19 | 9.81 | 9.86 | 9.86 | -0.90% | 655,942 |
| Oct 5, 2026 | 9.50 | 9.95 | 9.49 | 9.95 | 9.95 | 5.40% | 568,728 |
| Oct 2, 2026 | 9.47 | 9.59 | 9.37 | 9.44 | 9.44 | -0.32% | 529,393 |
| Oct 1, 2026 | 9.44 | 9.56 | 9.28 | 9.47 | 9.47 | 0.53% | 689,025 |
| Sep 30, 2026 | 9.31 | 9.53 | 9.03 | 9.42 | 9.42 | 1.57% | 623,886 |
| Sep 29, 2026 | 9.38 | 9.58 | 9.29 | 9.31 | 9.27 | -0.75% | 425,599 |
| Sep 28, 2026 | 9.22 | 9.43 | 9.20 | 9.38 | 9.34 | 1.08% | 561,031 |
| Sep 25, 2026 | 9.68 | 9.68 | 9.18 | 9.28 | 9.24 | -4.03% | 711,689 |
| Sep 24, 2026 | 9.13 | 9.71 | 9.13 | 9.67 | 9.63 | 3.98% | 923,014 |
| Sep 23, 2026 | 9.09 | 9.33 | 8.90 | 9.30 | 9.26 | 2.99% | 826,142 |
| Sep 22, 2026 | 9.07 | 9.25 | 8.92 | 9.03 | 9.00 | -0.44% | 766,092 |
| Sep 21, 2026 | 9.22 | 9.37 | 9.03 | 9.07 | 9.03 | -4.12% | 1,508,437 |
| Sep 18, 2026 | 8.40 | 9.46 | 8.40 | 9.46 | 9.42 | 12.49% | 12,352,921 |
| Sep 17, 2026 | 8.27 | 8.44 | 8.18 | 8.41 | 8.38 | 3.32% | 844,942 |
| Sep 16, 2026 | 8.37 | 8.37 | 8.11 | 8.14 | 8.11 | -0.97% | 428,156 |
| Sep 15, 2026 | 8.39 | 8.45 | 8.12 | 8.22 | 8.19 | -1.08% | 557,223 |
| Sep 14, 2026 | 8.35 | 8.45 | 8.10 | 8.31 | 8.28 | -1.07% | 773,153 |
| Sep 11, 2026 | 8.39 | 8.43 | 8.20 | 8.40 | 8.37 | -0.71% | 449,522 |
| Sep 10, 2026 | 8.46 | 8.59 | 8.33 | 8.46 | 8.43 | -1.05% | 701,597 |
| Sep 9, 2026 | 8.49 | 8.73 | 8.44 | 8.55 | 8.52 | 1.66% | 436,550 |
| Sep 8, 2026 | 8.39 | 8.56 | 8.28 | 8.41 | 8.38 | 0.12% | 585,053 |
| Sep 7, 2026 | 8.50 | 8.82 | 8.31 | 8.40 | 8.37 | -0.47% | 587,429 |
| Sep 4, 2026 | 8.22 | 8.58 | 8.22 | 8.44 | 8.41 | 1.69% | 685,435 |
| Sep 3, 2026 | 8.15 | 8.30 | 8.08 | 8.30 | 8.27 | 1.84% | 293,272 |
| Sep 2, 2026 | 8.25 | 8.39 | 8.09 | 8.15 | 8.12 | -2.63% | 519,496 |
| Sep 1, 2026 | 8.20 | 8.47 | 8.19 | 8.37 | 8.34 | -0.36% | 543,835 |
| Aug 31, 2026 | 8.35 | 8.52 | 8.13 | 8.40 | 8.37 | -0.59% | 891,515 |
| Aug 28, 2026 | 8.67 | 8.71 | 8.30 | 8.45 | 8.42 | -1.40% | 778,178 |
| Aug 27, 2026 | 8.99 | 8.99 | 8.52 | 8.57 | 8.54 | -3.92% | 1,012,290 |
| Aug 26, 2026 | 8.83 | 9.24 | 8.73 | 8.92 | 8.89 | 2.53% | 795,095 |
| Aug 25, 2026 | 9.00 | 9.27 | 8.29 | 8.70 | 8.67 | -2.58% | 1,568,720 |
| Aug 24, 2026 | 9.00 | 9.06 | 8.83 | 8.93 | 8.90 | 0.22% | 839,621 |
| Aug 21, 2026 | 9.06 | 9.07 | 8.75 | 8.91 | 8.88 | -1.76% | 2,051,731 |
| Aug 20, 2026 | 9.49 | 9.52 | 9.06 | 9.07 | 9.03 | -4.02% | 741,359 |
| Aug 19, 2026 | 9.51 | 9.57 | 9.22 | 9.45 | 9.41 | -0.21% | 436,460 |