GenusPlus Group Ltd (ASX:GNP)
Australia · Delayed Price · Currency is AUD 10.08
+0.13 (1.31%)
Jun 5, 2026, 4:10 PM AEST
GenusPlus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.05 | 10.15 | 9.85 | 10.08 | 10.08 | 1.31% | 575,736 |
| Jun 4, 2026 | 10.00 | 10.18 | 9.81 | 9.95 | 9.95 | -0.50% | 429,603 |
| Jun 3, 2026 | 10.39 | 10.39 | 9.61 | 10.00 | 10.00 | -2.63% | 703,582 |
| Jun 2, 2026 | 9.95 | 10.37 | 9.86 | 10.27 | 10.27 | 2.60% | 679,645 |
| Jun 1, 2026 | 9.73 | 10.19 | 9.71 | 10.01 | 10.01 | 5.37% | 438,329 |
| May 29, 2026 | 10.10 | 10.25 | 9.50 | 9.50 | 9.50 | -5.38% | 3,389,870 |
| May 28, 2026 | 10.21 | 10.41 | 9.97 | 10.04 | 10.04 | -0.59% | 1,233,154 |
| May 27, 2026 | 10.05 | 10.16 | 9.85 | 10.10 | 10.10 | 0.80% | 463,793 |
| May 26, 2026 | 10.01 | 10.30 | 9.93 | 10.02 | 10.02 | 1.52% | 577,896 |
| May 25, 2026 | 9.60 | 9.93 | 9.34 | 9.87 | 9.87 | 2.81% | 811,397 |
| May 22, 2026 | 9.75 | 10.02 | 9.60 | 9.60 | 9.60 | 0.73% | 987,583 |
| May 21, 2026 | 10.50 | 10.79 | 9.53 | 9.53 | 9.53 | -4.22% | 712,732 |
| May 20, 2026 | 10.00 | 10.70 | 9.76 | 9.95 | 9.95 | 2.16% | 1,716,090 |
| May 15, 2026 | 9.13 | 9.75 | 9.07 | 9.74 | 9.74 | 5.64% | 310,170 |
| May 14, 2026 | 9.39 | 9.42 | 9.18 | 9.22 | 9.22 | -1.91% | 590,308 |
| May 13, 2026 | 9.30 | 9.51 | 9.20 | 9.40 | 9.40 | 1.08% | 500,147 |
| May 12, 2026 | 9.54 | 9.54 | 9.17 | 9.30 | 9.30 | -0.96% | 332,999 |
| May 11, 2026 | 9.49 | 9.61 | 9.25 | 9.39 | 9.39 | -0.63% | 327,321 |
| May 8, 2026 | 9.45 | 9.53 | 9.30 | 9.45 | 9.45 | - | 545,098 |
| May 7, 2026 | 9.62 | 9.75 | 9.34 | 9.45 | 9.45 | -0.53% | 456,711 |
| May 6, 2026 | 9.46 | 9.69 | 9.42 | 9.50 | 9.50 | 0.42% | 404,672 |
| May 5, 2026 | 9.60 | 9.70 | 9.32 | 9.46 | 9.46 | -1.87% | 255,558 |
| May 4, 2026 | 9.52 | 9.89 | 9.45 | 9.64 | 9.64 | 1.47% | 522,745 |
| May 1, 2026 | 9.39 | 9.68 | 9.34 | 9.50 | 9.50 | 1.82% | 720,155 |
| Apr 30, 2026 | 9.16 | 9.38 | 8.84 | 9.33 | 9.33 | 2.53% | 257,197 |
| Apr 29, 2026 | 9.15 | 9.30 | 8.98 | 9.10 | 9.10 | -2.47% | 224,070 |
| Apr 28, 2026 | 9.35 | 9.49 | 9.24 | 9.33 | 9.33 | -1.27% | 232,992 |
| Apr 27, 2026 | 9.25 | 9.59 | 9.15 | 9.45 | 9.45 | 2.72% | 281,982 |
| Apr 24, 2026 | 8.50 | 9.35 | 8.50 | 9.20 | 9.20 | 4.55% | 434,927 |
| Apr 23, 2026 | 8.75 | 9.05 | 8.64 | 8.80 | 8.80 | -0.11% | 253,314 |
| Apr 22, 2026 | 8.91 | 8.99 | 8.68 | 8.81 | 8.81 | -0.68% | 173,782 |
| Apr 21, 2026 | 8.66 | 8.96 | 8.55 | 8.87 | 8.87 | 2.42% | 367,783 |
| Apr 20, 2026 | 8.02 | 8.71 | 7.94 | 8.66 | 8.66 | 7.98% | 448,134 |
| Apr 17, 2026 | 8.00 | 8.11 | 7.92 | 8.02 | 8.02 | 1.52% | 966,105 |
| Apr 16, 2026 | 7.72 | 8.00 | 7.72 | 7.90 | 7.90 | 2.33% | 312,804 |
| Apr 15, 2026 | 7.91 | 8.00 | 7.68 | 7.72 | 7.72 | -3.02% | 171,387 |
| Apr 14, 2026 | 8.22 | 8.25 | 7.67 | 7.96 | 7.96 | -1.73% | 280,773 |
| Apr 13, 2026 | 8.20 | 8.30 | 8.04 | 8.10 | 8.10 | -1.10% | 418,717 |
| Apr 10, 2026 | 7.94 | 8.20 | 7.85 | 8.19 | 8.19 | 3.41% | 367,711 |
| Apr 9, 2026 | 7.95 | 8.10 | 7.84 | 7.92 | 7.92 | -0.88% | 226,615 |
| Apr 8, 2026 | 7.69 | 8.11 | 7.69 | 7.99 | 7.99 | 5.41% | 392,512 |
| Apr 7, 2026 | 7.58 | 7.71 | 7.54 | 7.58 | 7.58 | 0.66% | 403,382 |
| Apr 2, 2026 | 7.65 | 7.90 | 7.53 | 7.53 | 7.53 | -1.18% | 343,996 |
| Apr 1, 2026 | 7.25 | 7.65 | 7.25 | 7.62 | 7.62 | 6.42% | 524,060 |
| Mar 31, 2026 | 7.09 | 7.35 | 6.74 | 7.16 | 7.16 | 0.85% | 563,692 |
| Mar 30, 2026 | 7.14 | 7.29 | 7.00 | 7.12 | 7.10 | -3.65% | 347,197 |
| Mar 27, 2026 | 7.59 | 7.59 | 7.28 | 7.39 | 7.37 | -1.47% | 161,972 |
| Mar 26, 2026 | 7.56 | 7.67 | 7.46 | 7.50 | 7.48 | -2.60% | 311,479 |
| Mar 25, 2026 | 7.60 | 7.83 | 7.43 | 7.70 | 7.68 | 3.36% | 281,543 |
| Mar 24, 2026 | 7.80 | 7.83 | 7.37 | 7.45 | 7.43 | -1.72% | 208,672 |