GenusPlus Group Ltd (ASX:GNP)
Australia
· Delayed Price · Currency is AUD 6.30
-0.15 (-2.33%)
At close: Dec 5, 2025
GenusPlus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.35 | 6.47 | 6.15 | 6.30 | 6.30 | -2.33% | 105,500 |
| Dec 4, 2025 | 6.65 | 6.65 | 6.45 | 6.45 | 6.45 | -1.98% | 85,302 |
| Dec 3, 2025 | 6.44 | 6.60 | 6.44 | 6.58 | 6.58 | 2.33% | 88,142 |
| Dec 2, 2025 | 6.37 | 6.47 | 6.35 | 6.43 | 6.43 | 0.94% | 68,162 |
| Dec 1, 2025 | 6.71 | 6.71 | 6.30 | 6.37 | 6.37 | -2.30% | 356,984 |
| Nov 28, 2025 | 6.53 | 6.60 | 6.50 | 6.52 | 6.52 | -1.06% | 113,792 |
| Nov 27, 2025 | 6.40 | 6.59 | 6.39 | 6.59 | 6.59 | 2.97% | 152,873 |
| Nov 26, 2025 | 6.24 | 6.46 | 6.24 | 6.40 | 6.40 | 2.56% | 231,104 |
| Nov 25, 2025 | 6.21 | 6.26 | 6.10 | 6.24 | 6.24 | 0.97% | 150,804 |
| Nov 24, 2025 | 6.01 | 6.30 | 5.98 | 6.18 | 6.18 | 0.98% | 458,091 |
| Nov 21, 2025 | 6.13 | 6.22 | 6.00 | 6.12 | 6.12 | -1.92% | 147,747 |
| Nov 20, 2025 | 6.12 | 6.27 | 6.01 | 6.24 | 6.24 | 2.63% | 161,369 |
| Nov 19, 2025 | 6.07 | 6.21 | 5.90 | 6.08 | 6.08 | -1.78% | 314,117 |
| Nov 18, 2025 | 6.07 | 6.39 | 6.07 | 6.19 | 6.19 | -1.59% | 156,535 |
| Nov 17, 2025 | 6.47 | 6.47 | 5.93 | 6.29 | 6.29 | -3.97% | 562,272 |
| Nov 14, 2025 | 6.65 | 6.68 | 6.55 | 6.55 | 6.55 | -3.82% | 214,532 |
| Nov 13, 2025 | 6.65 | 6.83 | 6.65 | 6.81 | 6.81 | 2.41% | 276,813 |
| Nov 12, 2025 | 6.79 | 6.79 | 6.64 | 6.65 | 6.65 | -2.06% | 81,079 |
| Nov 11, 2025 | 6.86 | 6.93 | 6.78 | 6.79 | 6.79 | - | 311,401 |
| Nov 10, 2025 | 6.56 | 6.92 | 6.55 | 6.79 | 6.79 | 3.51% | 119,313 |
| Nov 7, 2025 | 6.92 | 6.92 | 6.53 | 6.56 | 6.56 | -4.51% | 138,663 |
| Nov 6, 2025 | 6.91 | 6.98 | 6.79 | 6.87 | 6.87 | -0.29% | 729,311 |
| Nov 5, 2025 | 6.94 | 6.97 | 6.65 | 6.89 | 6.89 | -0.72% | 489,395 |
| Nov 4, 2025 | 6.74 | 6.97 | 6.68 | 6.94 | 6.94 | 3.27% | 211,839 |
| Nov 3, 2025 | 6.82 | 6.96 | 6.58 | 6.72 | 6.72 | -3.31% | 243,089 |
| Oct 31, 2025 | 6.66 | 6.98 | 6.62 | 6.95 | 6.95 | 4.98% | 263,318 |
| Oct 30, 2025 | 6.69 | 6.80 | 6.52 | 6.62 | 6.62 | -1.05% | 415,277 |
| Oct 29, 2025 | 6.59 | 6.81 | 6.47 | 6.69 | 6.69 | 2.29% | 301,512 |
| Oct 28, 2025 | 6.67 | 6.68 | 6.31 | 6.54 | 6.54 | -1.51% | 319,777 |
| Oct 27, 2025 | 6.47 | 6.69 | 6.42 | 6.64 | 6.64 | 3.91% | 597,181 |
| Oct 24, 2025 | 6.04 | 6.46 | 6.04 | 6.39 | 6.39 | 4.41% | 455,839 |
| Oct 23, 2025 | 6.07 | 6.17 | 5.92 | 6.12 | 6.12 | -0.49% | 143,534 |
| Oct 22, 2025 | 5.78 | 6.15 | 5.77 | 6.15 | 6.15 | 4.59% | 157,446 |
| Oct 21, 2025 | 5.95 | 6.12 | 5.81 | 5.88 | 5.88 | -1.01% | 135,507 |
| Oct 20, 2025 | 5.80 | 5.94 | 5.68 | 5.94 | 5.94 | 2.41% | 154,373 |
| Oct 17, 2025 | 5.91 | 5.92 | 5.76 | 5.80 | 5.80 | -1.86% | 240,765 |
| Oct 16, 2025 | 5.82 | 5.98 | 5.82 | 5.91 | 5.91 | 0.85% | 219,044 |
| Oct 15, 2025 | 5.89 | 5.93 | 5.75 | 5.86 | 5.86 | 0.51% | 185,619 |
| Oct 14, 2025 | 5.85 | 6.04 | 5.73 | 5.83 | 5.83 | -0.34% | 168,942 |
| Oct 13, 2025 | 5.70 | 5.98 | 5.70 | 5.85 | 5.85 | -4.88% | 215,473 |
| Oct 10, 2025 | 5.96 | 6.21 | 5.89 | 6.15 | 6.15 | 3.19% | 148,319 |
| Oct 9, 2025 | 5.90 | 6.00 | 5.89 | 5.96 | 5.96 | 0.85% | 406,517 |
| Oct 8, 2025 | 5.85 | 5.91 | 5.60 | 5.91 | 5.91 | -0.17% | 270,733 |
| Oct 7, 2025 | 5.79 | 5.98 | 5.72 | 5.92 | 5.92 | 2.07% | 192,398 |
| Oct 6, 2025 | 5.98 | 5.98 | 5.70 | 5.80 | 5.80 | -2.52% | 301,979 |
| Oct 3, 2025 | 6.16 | 6.16 | 5.93 | 5.95 | 5.95 | -1.98% | 139,177 |
| Oct 2, 2025 | 6.16 | 6.16 | 6.00 | 6.07 | 6.07 | - | 270,216 |
| Oct 1, 2025 | 6.05 | 6.10 | 6.00 | 6.07 | 6.07 | 0.17% | 120,295 |
| Sep 30, 2025 | 6.32 | 6.35 | 5.99 | 6.06 | 6.06 | -2.88% | 184,187 |
| Sep 29, 2025 | 6.31 | 6.40 | 6.19 | 6.24 | 6.20 | -0.95% | 156,725 |
| Sep 26, 2025 | 5.99 | 6.30 | 5.99 | 6.30 | 6.26 | 5.53% | 180,933 |
| Sep 25, 2025 | 6.14 | 6.14 | 5.91 | 5.97 | 5.94 | -2.61% | 384,289 |
| Sep 24, 2025 | 6.12 | 6.17 | 6.01 | 6.13 | 6.09 | 0.16% | 302,925 |
| Sep 23, 2025 | 6.00 | 6.15 | 5.99 | 6.12 | 6.08 | -0.49% | 161,587 |
| Sep 22, 2025 | 6.23 | 6.23 | 5.98 | 6.15 | 6.11 | -0.97% | 266,055 |
| Sep 19, 2025 | 6.03 | 6.24 | 6.00 | 6.21 | 6.17 | 3.33% | 354,999 |
| Sep 18, 2025 | 5.93 | 6.04 | 5.85 | 6.01 | 5.98 | 1.52% | 310,746 |
| Sep 17, 2025 | 5.70 | 6.00 | 5.70 | 5.92 | 5.89 | 3.86% | 531,150 |
| Sep 16, 2025 | 5.67 | 5.84 | 5.59 | 5.70 | 5.67 | 3.64% | 757,614 |
| Sep 15, 2025 | 5.35 | 5.71 | 5.30 | 5.50 | 5.47 | 4.36% | 499,928 |
| Sep 12, 2025 | 5.29 | 5.44 | 5.23 | 5.27 | 5.24 | -0.19% | 206,856 |
| Sep 11, 2025 | 5.28 | 5.28 | 5.14 | 5.28 | 5.25 | 0.19% | 130,469 |
| Sep 10, 2025 | 5.07 | 5.30 | 5.05 | 5.27 | 5.24 | 3.94% | 313,094 |
| Sep 9, 2025 | 5.14 | 5.19 | 4.98 | 5.07 | 5.04 | -1.17% | 204,499 |
| Sep 8, 2025 | 5.18 | 5.23 | 5.11 | 5.13 | 5.10 | -0.97% | 169,303 |
| Sep 5, 2025 | 5.11 | 5.27 | 5.10 | 5.18 | 5.15 | 1.57% | 322,869 |
| Sep 4, 2025 | 5.10 | 5.10 | 4.94 | 5.10 | 5.07 | 2.00% | 422,697 |
| Sep 3, 2025 | 5.07 | 5.07 | 4.80 | 5.00 | 4.97 | -0.79% | 383,520 |
| Sep 2, 2025 | 5.02 | 5.12 | 4.81 | 5.04 | 5.01 | -0.98% | 347,022 |
| Sep 1, 2025 | 5.27 | 5.27 | 5.06 | 5.09 | 5.06 | -3.23% | 320,791 |
| Aug 29, 2025 | 5.29 | 5.35 | 5.21 | 5.26 | 5.23 | 0.38% | 391,544 |
| Aug 28, 2025 | 5.08 | 5.40 | 5.02 | 5.24 | 5.21 | 13.91% | 700,287 |
| Aug 27, 2025 | 4.61 | 4.68 | 4.58 | 4.60 | 4.57 | - | 161,640 |
| Aug 26, 2025 | 4.68 | 4.68 | 4.55 | 4.60 | 4.57 | -1.71% | 240,303 |
| Aug 25, 2025 | 4.59 | 4.70 | 4.58 | 4.68 | 4.65 | 2.41% | 182,706 |
| Aug 22, 2025 | 4.73 | 4.76 | 4.53 | 4.57 | 4.54 | -3.38% | 613,228 |
| Aug 21, 2025 | 4.79 | 4.90 | 4.60 | 4.73 | 4.70 | -1.25% | 177,735 |
| Aug 20, 2025 | 4.95 | 4.95 | 4.67 | 4.79 | 4.76 | -3.04% | 216,200 |
| Aug 19, 2025 | 4.95 | 4.99 | 4.90 | 4.94 | 4.91 | - | 131,336 |
| Aug 18, 2025 | 4.89 | 4.95 | 4.82 | 4.94 | 4.91 | 2.49% | 240,921 |
| Aug 15, 2025 | 4.94 | 4.94 | 4.73 | 4.82 | 4.79 | -1.43% | 126,035 |
| Aug 14, 2025 | 4.90 | 4.98 | 4.82 | 4.89 | 4.86 | 0.41% | 266,839 |
| Aug 13, 2025 | 4.88 | 4.95 | 4.79 | 4.87 | 4.84 | 0.41% | 217,625 |
| Aug 12, 2025 | 4.70 | 4.88 | 4.64 | 4.85 | 4.82 | 4.53% | 419,895 |
| Aug 11, 2025 | 4.55 | 4.65 | 4.50 | 4.64 | 4.61 | 1.98% | 913,250 |
| Aug 8, 2025 | 4.47 | 4.62 | 4.42 | 4.55 | 4.52 | 1.79% | 256,620 |
| Aug 7, 2025 | 4.49 | 4.49 | 4.36 | 4.47 | 4.44 | -0.45% | 291,495 |
| Aug 6, 2025 | 4.50 | 4.50 | 4.45 | 4.49 | 4.46 | 0.22% | 139,855 |
| Aug 5, 2025 | 4.54 | 4.56 | 4.46 | 4.48 | 4.45 | -1.54% | 166,261 |
| Aug 4, 2025 | 4.56 | 4.58 | 4.48 | 4.55 | 4.52 | 0.44% | 253,774 |
| Aug 1, 2025 | 4.45 | 4.57 | 4.42 | 4.53 | 4.50 | 0.44% | 181,157 |
| Jul 31, 2025 | 4.54 | 4.56 | 4.44 | 4.51 | 4.48 | - | 147,091 |
| Jul 30, 2025 | 4.50 | 4.57 | 4.48 | 4.51 | 4.48 | 0.22% | 197,590 |
| Jul 29, 2025 | 4.52 | 4.52 | 4.45 | 4.50 | 4.47 | - | 310,139 |
| Jul 28, 2025 | 4.32 | 4.57 | 4.32 | 4.50 | 4.47 | 4.65% | 581,899 |
| Jul 25, 2025 | 4.27 | 4.32 | 4.25 | 4.30 | 4.28 | 0.23% | 255,706 |
| Jul 24, 2025 | 4.33 | 4.35 | 4.27 | 4.29 | 4.27 | -0.46% | 96,945 |
| Jul 23, 2025 | 4.32 | 4.36 | 4.28 | 4.31 | 4.29 | -0.46% | 338,772 |
| Jul 22, 2025 | 4.29 | 4.41 | 4.28 | 4.33 | 4.31 | 1.88% | 344,544 |
| Jul 21, 2025 | 4.20 | 4.30 | 4.19 | 4.25 | 4.23 | -0.23% | 437,542 |