GenusPlus Group Ltd (ASX:GNP)
Australia
· Delayed Price · Currency is AUD 7.60
-0.13 (-1.68%)
At close: Mar 9, 2026
GenusPlus Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.50 | 7.62 | 7.00 | 7.60 | 7.60 | -1.68% | 421,347 |
| Mar 6, 2026 | 7.79 | 7.95 | 7.63 | 7.73 | 7.73 | -2.40% | 750,905 |
| Mar 5, 2026 | 8.24 | 8.38 | 7.88 | 7.92 | 7.92 | -3.41% | 495,330 |
| Mar 4, 2026 | 8.12 | 8.25 | 7.85 | 8.20 | 8.20 | 2.76% | 252,085 |
| Mar 3, 2026 | 7.99 | 8.04 | 7.71 | 7.98 | 7.98 | -0.13% | 293,325 |
| Mar 2, 2026 | 7.75 | 8.00 | 7.55 | 7.99 | 7.99 | 2.44% | 475,701 |
| Feb 27, 2026 | 7.65 | 7.80 | 7.46 | 7.80 | 7.80 | 1.96% | 193,010 |
| Feb 26, 2026 | 7.61 | 7.73 | 7.33 | 7.65 | 7.65 | 3.38% | 474,226 |
| Feb 25, 2026 | 7.45 | 7.57 | 7.20 | 7.40 | 7.40 | -0.54% | 285,547 |
| Feb 24, 2026 | 7.67 | 7.84 | 7.29 | 7.44 | 7.44 | 1.22% | 369,459 |
| Feb 23, 2026 | 7.90 | 8.01 | 7.25 | 7.35 | 7.35 | -1.34% | 496,593 |
| Feb 20, 2026 | 7.20 | 7.45 | 7.10 | 7.45 | 7.45 | 3.47% | 303,244 |
| Feb 19, 2026 | 7.01 | 7.42 | 7.01 | 7.20 | 7.20 | 3.45% | 350,226 |
| Feb 18, 2026 | 6.79 | 7.11 | 6.76 | 6.96 | 6.96 | 2.96% | 147,691 |
| Feb 17, 2026 | 6.83 | 6.89 | 6.74 | 6.76 | 6.76 | -1.02% | 137,321 |
| Feb 16, 2026 | 6.85 | 7.04 | 6.73 | 6.83 | 6.83 | -0.29% | 214,180 |
| Feb 13, 2026 | 6.80 | 6.95 | 6.68 | 6.85 | 6.85 | -0.87% | 356,621 |
| Feb 12, 2026 | 7.02 | 7.17 | 6.91 | 6.91 | 6.91 | -1.43% | 228,914 |
| Feb 11, 2026 | 7.10 | 7.10 | 6.95 | 7.01 | 7.01 | -1.54% | 357,014 |
| Feb 10, 2026 | 7.11 | 7.24 | 7.00 | 7.12 | 7.12 | 0.56% | 373,404 |
| Feb 9, 2026 | 6.94 | 7.20 | 6.88 | 7.08 | 7.08 | 3.81% | 294,605 |
| Feb 6, 2026 | 7.07 | 7.09 | 6.45 | 6.82 | 6.82 | -5.80% | 936,166 |
| Feb 5, 2026 | 7.70 | 7.70 | 7.21 | 7.24 | 7.24 | -6.58% | 211,405 |
| Feb 4, 2026 | 7.95 | 7.95 | 7.59 | 7.75 | 7.75 | -0.39% | 310,762 |
| Feb 3, 2026 | 7.49 | 7.91 | 7.33 | 7.78 | 7.78 | 5.42% | 459,044 |
| Feb 2, 2026 | 7.28 | 7.50 | 7.22 | 7.38 | 7.38 | -1.20% | 246,794 |
| Jan 30, 2026 | 7.53 | 7.62 | 7.37 | 7.47 | 7.47 | -2.10% | 318,427 |
| Jan 29, 2026 | 7.68 | 7.70 | 7.55 | 7.63 | 7.63 | -1.04% | 106,037 |
| Jan 28, 2026 | 7.95 | 7.95 | 7.61 | 7.71 | 7.71 | -3.02% | 131,387 |
| Jan 27, 2026 | 7.94 | 8.05 | 7.65 | 7.95 | 7.95 | 2.45% | 296,366 |
| Jan 23, 2026 | 7.78 | 8.14 | 7.59 | 7.76 | 7.76 | 2.51% | 787,299 |
| Jan 22, 2026 | 7.23 | 7.78 | 7.16 | 7.57 | 7.57 | 3.84% | 454,422 |
| Jan 21, 2026 | 7.12 | 7.38 | 7.10 | 7.29 | 7.29 | 1.25% | 131,154 |
| Jan 20, 2026 | 7.30 | 7.40 | 7.10 | 7.20 | 7.20 | -0.96% | 154,742 |
| Jan 19, 2026 | 7.14 | 7.30 | 7.03 | 7.27 | 7.27 | 2.83% | 259,470 |
| Jan 16, 2026 | 6.88 | 7.13 | 6.88 | 7.07 | 7.07 | 2.76% | 262,881 |
| Jan 15, 2026 | 6.67 | 6.90 | 6.46 | 6.88 | 6.88 | 6.34% | 369,431 |
| Jan 14, 2026 | 6.64 | 6.80 | 6.34 | 6.47 | 6.47 | -1.07% | 142,631 |
| Jan 13, 2026 | 6.30 | 6.58 | 6.27 | 6.54 | 6.54 | 3.32% | 184,312 |
| Jan 12, 2026 | 6.35 | 6.52 | 6.17 | 6.33 | 6.33 | -0.94% | 155,206 |
| Jan 9, 2026 | 6.42 | 6.42 | 6.23 | 6.39 | 6.39 | -0.47% | 178,874 |
| Jan 8, 2026 | 6.16 | 6.42 | 6.10 | 6.42 | 6.42 | 4.56% | 174,090 |
| Jan 7, 2026 | 5.97 | 6.20 | 5.91 | 6.14 | 6.14 | 2.33% | 212,269 |
| Jan 6, 2026 | 5.90 | 6.13 | 5.89 | 6.00 | 6.00 | 0.67% | 218,416 |
| Jan 5, 2026 | 6.15 | 6.20 | 5.87 | 5.96 | 5.96 | -3.87% | 203,991 |
| Jan 2, 2026 | 6.35 | 6.35 | 5.94 | 6.20 | 6.20 | -1.43% | 121,754 |
| Dec 31, 2025 | 6.25 | 6.33 | 6.12 | 6.29 | 6.29 | 0.48% | 63,041 |
| Dec 30, 2025 | 6.15 | 6.32 | 6.08 | 6.26 | 6.26 | 2.12% | 101,480 |
| Dec 29, 2025 | 5.99 | 6.19 | 5.85 | 6.13 | 6.13 | -0.97% | 245,934 |
| Dec 24, 2025 | 6.28 | 6.40 | 6.16 | 6.19 | 6.19 | -1.28% | 88,405 |
| Dec 23, 2025 | 6.47 | 6.47 | 6.27 | 6.27 | 6.27 | -0.16% | 123,616 |
| Dec 22, 2025 | 6.20 | 6.35 | 6.04 | 6.28 | 6.28 | 3.80% | 137,632 |
| Dec 19, 2025 | 6.12 | 6.33 | 6.01 | 6.05 | 6.05 | -0.82% | 348,046 |
| Dec 18, 2025 | 6.19 | 6.19 | 5.94 | 6.10 | 6.10 | -1.93% | 110,773 |
| Dec 17, 2025 | 6.26 | 6.29 | 6.17 | 6.22 | 6.22 | -0.64% | 78,324 |
| Dec 16, 2025 | 6.29 | 6.34 | 6.11 | 6.26 | 6.26 | -0.63% | 112,557 |
| Dec 15, 2025 | 6.46 | 6.55 | 6.19 | 6.30 | 6.30 | -3.82% | 299,527 |
| Dec 12, 2025 | 5.88 | 6.80 | 5.82 | 6.55 | 6.55 | 9.90% | 261,327 |
| Dec 11, 2025 | 5.88 | 5.99 | 5.75 | 5.96 | 5.96 | 0.17% | 372,460 |
| Dec 10, 2025 | 6.30 | 6.30 | 5.86 | 5.95 | 5.95 | -4.80% | 352,907 |
| Dec 9, 2025 | 6.22 | 6.39 | 6.12 | 6.25 | 6.25 | - | 150,731 |
| Dec 8, 2025 | 6.27 | 6.38 | 6.23 | 6.25 | 6.25 | -0.79% | 117,955 |
| 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 |