GenusPlus Group Ltd. GNP
ASX · Australia · Industrial Services
AUD 9.43-0.04 (-0.42%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 9.44 | -0.32% | AUD 9.47 | AUD 9.47 | AUD 9.41 | 12.70K |
| 2026-10-01 | AUD 9.47 | +0.53% | AUD 9.44 | AUD 9.56 | AUD 9.28 | 689.15K |
| 2026-09-30 | AUD 9.42 | +1.18% | AUD 9.31 | AUD 9.52 | AUD 9.03 | 623.89K |
| 2026-09-29 | AUD 9.31 | -0.75% | AUD 9.38 | AUD 9.58 | AUD 9.29 | 425.60K |
| 2026-09-28 | AUD 9.38 | +1.08% | AUD 9.22 | AUD 9.43 | AUD 9.20 | 561.03K |
| 2026-09-25 | AUD 9.28 | -4.03% | AUD 9.68 | AUD 9.68 | AUD 9.18 | 711.69K |
| 2026-09-24 | AUD 9.67 | +3.98% | AUD 9.13 | AUD 9.71 | AUD 9.13 | 923.01K |
| 2026-09-23 | AUD 9.30 | +2.99% | AUD 9.09 | AUD 9.33 | AUD 8.90 | 826.14K |
| 2026-09-22 | AUD 9.03 | -0.44% | AUD 9.07 | AUD 9.25 | AUD 8.91 | 766.09K |
| 2026-09-21 | AUD 9.07 | -4.12% | AUD 9.22 | AUD 9.37 | AUD 9.03 | 1.51M |
| 2026-09-18 | AUD 9.46 | +12.49% | AUD 8.40 | AUD 9.46 | AUD 8.40 | 12.35M |
| 2026-09-17 | AUD 8.41 | +3.32% | AUD 8.27 | AUD 8.44 | AUD 8.18 | 844.94K |
| 2026-09-16 | AUD 8.14 | -0.97% | AUD 8.37 | AUD 8.37 | AUD 8.11 | 428.16K |
| 2026-09-15 | AUD 8.22 | -1.08% | AUD 8.39 | AUD 8.45 | AUD 8.12 | 557.22K |
| 2026-09-14 | AUD 8.31 | -1.07% | AUD 8.35 | AUD 8.45 | AUD 8.10 | 773.15K |
| 2026-09-11 | AUD 8.40 | -0.71% | AUD 8.39 | AUD 8.43 | AUD 8.20 | 449.52K |
| 2026-09-10 | AUD 8.46 | -1.05% | AUD 8.46 | AUD 8.59 | AUD 8.33 | 701.60K |
| 2026-09-09 | AUD 8.55 | +1.66% | AUD 8.49 | AUD 8.73 | AUD 8.44 | 436.55K |
| 2026-09-08 | AUD 8.41 | +0.12% | AUD 8.39 | AUD 8.56 | AUD 8.28 | 585.05K |
| 2026-09-07 | AUD 8.40 | -0.47% | AUD 8.50 | AUD 8.82 | AUD 8.31 | 587.43K |
| 2026-09-04 | AUD 8.44 | +1.69% | AUD 8.22 | AUD 8.58 | AUD 8.22 | 685.44K |
| 2026-09-03 | AUD 8.30 | +1.84% | AUD 8.15 | AUD 8.30 | AUD 8.08 | 293.27K |
| 2026-09-02 | AUD 8.15 | -2.63% | AUD 8.25 | AUD 8.39 | AUD 8.09 | 519.50K |
| 2026-09-01 | AUD 8.37 | -0.36% | AUD 8.20 | AUD 8.47 | AUD 8.19 | 543.84K |
| 2026-08-31 | AUD 8.40 | -0.59% | AUD 8.35 | AUD 8.52 | AUD 8.13 | 891.52K |
| 2026-08-28 | AUD 8.45 | -1.40% | AUD 8.67 | AUD 8.71 | AUD 8.30 | 778.18K |
| 2026-08-27 | AUD 8.57 | -3.92% | AUD 8.99 | AUD 8.99 | AUD 8.52 | 1.01M |
| 2026-08-26 | AUD 8.92 | +2.53% | AUD 8.83 | AUD 9.24 | AUD 8.73 | 795.10K |
| 2026-08-25 | AUD 8.70 | -2.58% | AUD 9.00 | AUD 9.27 | AUD 8.29 | 1.57M |
| 2026-08-24 | AUD 8.93 | +0.22% | AUD 9.00 | AUD 9.06 | AUD 8.83 | 839.62K |
| 2026-08-21 | AUD 8.91 | -1.76% | AUD 9.06 | AUD 9.07 | AUD 8.75 | 2.05M |
| 2026-08-20 | AUD 9.07 | -4.02% | AUD 9.49 | AUD 9.52 | AUD 9.06 | 741.36K |
| 2026-08-19 | AUD 9.45 | -0.21% | AUD 9.51 | AUD 9.57 | AUD 9.22 | 436.46K |
| 2026-08-18 | AUD 9.47 | -2.07% | AUD 9.47 | AUD 9.74 | AUD 9.34 | 1.05M |
| 2026-08-17 | AUD 9.67 | +5.68% | AUD 9.23 | AUD 9.67 | AUD 9.20 | 608.82K |
| 2026-08-14 | AUD 9.15 | +0.55% | AUD 9.32 | AUD 9.32 | AUD 9.02 | 253.68K |
| 2026-08-13 | AUD 9.10 | +0.55% | AUD 9.11 | AUD 9.36 | AUD 8.83 | 626.29K |
| 2026-08-12 | AUD 9.05 | +0.89% | AUD 8.85 | AUD 9.22 | AUD 8.62 | 728.78K |
| 2026-08-11 | AUD 8.97 | -1.43% | AUD 9.09 | AUD 9.11 | AUD 8.85 | 494.49K |
| 2026-08-10 | AUD 9.10 | -1.52% | AUD 9.24 | AUD 9.48 | AUD 9.04 | 598.59K |
| 2026-08-07 | AUD 9.24 | -1.91% | AUD 9.50 | AUD 9.50 | AUD 9.18 | 495.79K |
| 2026-08-06 | AUD 9.42 | +1.95% | AUD 9.30 | AUD 9.49 | AUD 9.06 | 659.51K |
| 2026-08-05 | AUD 9.24 | +2.78% | AUD 9.04 | AUD 9.26 | AUD 8.96 | 637.33K |
| 2026-08-04 | AUD 8.99 | +1.58% | AUD 8.95 | AUD 8.99 | AUD 8.76 | 795.64K |
| 2026-08-03 | AUD 8.85 | +1.14% | AUD 8.69 | AUD 8.85 | AUD 8.57 | 357.25K |
| 2026-07-31 | AUD 8.75 | +4.92% | AUD 8.55 | AUD 8.90 | AUD 8.41 | 649.23K |
| 2026-07-30 | AUD 8.34 | +0.48% | AUD 8.20 | AUD 8.35 | AUD 8.07 | 947.11K |
| 2026-07-29 | AUD 8.30 | -6.32% | AUD 8.85 | AUD 8.92 | AUD 8.24 | 1.21M |
| 2026-07-28 | AUD 8.86 | -3.28% | AUD 9.09 | AUD 9.13 | AUD 8.68 | 524.65K |
| 2026-07-27 | AUD 9.16 | +0.55% | AUD 9.11 | AUD 9.29 | AUD 9.02 | 707.39K |
| 2026-07-24 | AUD 9.11 | -1.30% | AUD 9.25 | AUD 9.29 | AUD 8.95 | 382.07K |
| 2026-07-23 | AUD 9.23 | +1.21% | AUD 9.22 | AUD 9.49 | AUD 9.21 | 824.13K |
| 2026-07-22 | AUD 9.12 | -0.44% | AUD 9.16 | AUD 9.30 | AUD 9.11 | 349.20K |
| 2026-07-21 | AUD 9.16 | +0.33% | AUD 9.17 | AUD 9.31 | AUD 8.96 | 1.67M |
| 2026-07-20 | AUD 9.13 | +0.66% | AUD 9.08 | AUD 9.30 | AUD 8.96 | 671.16K |
| 2026-07-17 | AUD 9.07 | -4.22% | AUD 9.48 | AUD 9.48 | AUD 9.00 | 440.34K |
| 2026-07-16 | AUD 9.47 | -0.11% | AUD 9.65 | AUD 9.65 | AUD 9.31 | 637.25K |
| 2026-07-15 | AUD 9.48 | +4.75% | AUD 9.05 | AUD 9.59 | AUD 8.97 | 606.41K |
| 2026-07-14 | AUD 9.05 | -1.20% | AUD 9.10 | AUD 9.19 | AUD 8.94 | 769.88K |
| 2026-07-13 | AUD 9.16 | -2.45% | AUD 9.39 | AUD 9.39 | AUD 9.04 | 761.75K |
| 2026-07-10 | AUD 9.39 | -0.53% | AUD 9.42 | AUD 9.56 | AUD 9.25 | 417.03K |
| 2026-07-09 | AUD 9.44 | +0.21% | AUD 9.20 | AUD 9.69 | AUD 9.14 | 753.12K |
| 2026-07-08 | AUD 9.42 | -8.10% | AUD 10.08 | AUD 10.08 | AUD 8.93 | 2.22M |
| 2026-07-07 | AUD 10.25 | +4.06% | AUD 9.85 | AUD 10.40 | AUD 9.74 | 831.97K |
| 2026-07-06 | AUD 9.85 | -2.09% | AUD 10.06 | AUD 10.11 | AUD 9.59 | 736.37K |
| 2026-07-03 | AUD 10.06 | -1.66% | AUD 10.28 | AUD 10.28 | AUD 9.92 | 782.00K |
| 2026-07-02 | AUD 10.23 | -1.63% | AUD 10.40 | AUD 10.40 | AUD 9.92 | 619.57K |
| 2026-07-01 | AUD 10.40 | -5.20% | AUD 10.96 | AUD 10.96 | AUD 10.07 | 981.38K |
| 2026-06-30 | AUD 10.97 | 0.00% | AUD 10.95 | AUD 11.35 | AUD 10.88 | 656.47K |
| 2026-06-29 | AUD 10.97 | +1.29% | AUD 10.85 | AUD 11.02 | AUD 10.70 | 388.44K |
| 2026-06-26 | AUD 10.83 | +0.28% | AUD 10.95 | AUD 11.07 | AUD 10.82 | 460.28K |
| 2026-06-25 | AUD 10.80 | +1.12% | AUD 10.70 | AUD 10.90 | AUD 10.52 | 595.67K |
| 2026-06-24 | AUD 10.68 | +5.64% | AUD 10.18 | AUD 10.68 | AUD 10.07 | 1.00M |
| 2026-06-23 | AUD 10.11 | -0.69% | AUD 10.20 | AUD 10.30 | AUD 10.01 | 1.51M |
| 2026-06-22 | AUD 10.18 | +1.80% | AUD 10.01 | AUD 10.33 | AUD 9.90 | 426.79K |
| 2026-06-19 | AUD 10.00 | -1.96% | AUD 10.15 | AUD 10.21 | AUD 9.84 | 688.99K |
| 2026-06-18 | AUD 10.20 | -0.49% | AUD 10.20 | AUD 10.35 | AUD 10.05 | 299.47K |
| 2026-06-17 | AUD 10.25 | +1.08% | AUD 10.19 | AUD 10.43 | AUD 10.14 | 537.96K |
| 2026-06-16 | AUD 10.14 | -2.03% | AUD 10.36 | AUD 10.38 | AUD 9.98 | 946.81K |
| 2026-06-15 | AUD 10.35 | +0.88% | AUD 10.50 | AUD 10.61 | AUD 10.32 | 1.81M |
| 2026-06-12 | AUD 10.26 | -2.10% | AUD 10.50 | AUD 10.69 | AUD 10.14 | 944.13K |
| 2026-06-11 | AUD 10.48 | +0.87% | AUD 9.99 | AUD 10.59 | AUD 9.88 | 934.49K |
| 2026-06-10 | AUD 10.39 | -0.19% | AUD 10.41 | AUD 10.41 | AUD 10.10 | 570.49K |
| 2026-06-09 | AUD 10.41 | +3.27% | AUD 10.07 | AUD 10.41 | AUD 9.80 | 1.12M |
| 2026-06-05 | AUD 10.08 | +1.31% | AUD 10.05 | AUD 10.15 | AUD 9.85 | 575.74K |
| 2026-06-04 | AUD 9.95 | -0.50% | AUD 10.00 | AUD 10.18 | AUD 9.81 | 429.60K |
| 2026-06-03 | AUD 10.00 | -2.63% | AUD 10.39 | AUD 10.39 | AUD 9.61 | 703.58K |
| 2026-06-02 | AUD 10.27 | +2.60% | AUD 9.95 | AUD 10.36 | AUD 9.85 | 679.65K |
| 2026-06-01 | AUD 10.01 | +5.37% | AUD 9.73 | AUD 10.19 | AUD 9.71 | 438.33K |
| 2026-05-29 | AUD 9.50 | -5.38% | AUD 10.10 | AUD 10.25 | AUD 9.50 | 3.39M |