GenusPlus Group Ltd (ASX:GNP)
Australia · Delayed Price · Currency is AUD 9.33
-0.12 (-1.27%)
Apr 28, 2026, 4:10 PM AEST
GenusPlus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 359,258 |
| 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% | 162,848 |
| 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 | 0.56% | 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 |
| Mar 23, 2026 | 7.71 | 7.71 | 7.30 | 7.58 | 7.56 | -2.82% | 270,707 |
| Mar 20, 2026 | 7.80 | 7.93 | 7.57 | 7.80 | 7.78 | 0.65% | 553,187 |
| Mar 19, 2026 | 8.00 | 8.00 | 7.65 | 7.75 | 7.73 | -3.13% | 106,573 |
| Mar 18, 2026 | 7.92 | 8.23 | 7.92 | 8.00 | 7.98 | 1.27% | 266,784 |
| Mar 17, 2026 | 7.70 | 8.07 | 7.70 | 7.90 | 7.88 | 2.60% | 222,692 |
| Mar 16, 2026 | 7.83 | 7.88 | 7.57 | 7.70 | 7.68 | -1.16% | 229,975 |
| Mar 13, 2026 | 7.51 | 7.93 | 7.51 | 7.79 | 7.77 | 1.56% | 295,475 |
| Mar 12, 2026 | 8.00 | 8.00 | 7.58 | 7.67 | 7.65 | -3.03% | 167,060 |
| Mar 11, 2026 | 7.92 | 8.10 | 7.73 | 7.91 | 7.89 | 0.13% | 449,460 |
| Mar 10, 2026 | 7.81 | 8.06 | 7.70 | 7.90 | 7.88 | 3.95% | 181,841 |
| Mar 9, 2026 | 7.50 | 7.62 | 7.00 | 7.60 | 7.58 | -1.68% | 421,347 |
| Mar 6, 2026 | 7.79 | 7.95 | 7.63 | 7.73 | 7.71 | -2.40% | 750,905 |
| Mar 5, 2026 | 8.24 | 8.38 | 7.88 | 7.92 | 7.90 | -3.41% | 495,330 |
| Mar 4, 2026 | 8.12 | 8.25 | 7.85 | 8.20 | 8.18 | 2.76% | 252,085 |
| Mar 3, 2026 | 7.99 | 8.04 | 7.71 | 7.98 | 7.96 | -0.13% | 293,325 |
| Mar 2, 2026 | 7.75 | 8.00 | 7.55 | 7.99 | 7.97 | 2.44% | 475,701 |
| Feb 27, 2026 | 7.65 | 7.80 | 7.46 | 7.80 | 7.78 | 1.96% | 193,010 |
| Feb 26, 2026 | 7.61 | 7.73 | 7.33 | 7.65 | 7.63 | 3.38% | 474,226 |
| Feb 25, 2026 | 7.45 | 7.57 | 7.20 | 7.40 | 7.38 | -0.54% | 285,547 |
| Feb 24, 2026 | 7.67 | 7.84 | 7.29 | 7.44 | 7.42 | 1.22% | 369,459 |
| Feb 23, 2026 | 7.90 | 8.01 | 7.25 | 7.35 | 7.33 | -1.34% | 496,593 |
| Feb 20, 2026 | 7.20 | 7.45 | 7.10 | 7.45 | 7.43 | 3.47% | 303,244 |
| Feb 19, 2026 | 7.01 | 7.42 | 7.01 | 7.20 | 7.18 | 3.45% | 350,226 |
| Feb 18, 2026 | 6.79 | 7.11 | 6.76 | 6.96 | 6.94 | 2.96% | 147,691 |
| Feb 17, 2026 | 6.83 | 6.89 | 6.74 | 6.76 | 6.74 | -1.02% | 137,321 |
| Feb 16, 2026 | 6.85 | 7.04 | 6.73 | 6.83 | 6.81 | -0.29% | 214,180 |