GenusPlus Group Ltd Historical Data - GNP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
GenusPlus Group Ltd (GNP)
GenusPlus Group Ltd (GNP) Historical

GenusPlus Group Ltd (GNP)

2.80

-0.04

( -1.41% )

Updated: 21:39:56

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	1.81818181818	2.75	2.89	2.74	93309	2.81022499	DE
4	0.2	7.69230769231	2.6	2.89	2.57	165466	2.74641619	DE
12	0.13	4.86891385768	2.67	2.89	2.32	177468	2.60429329	DE
26	0.44	18.6440677966	2.36	2.89	2.13	226833	2.48853741	DE
52	1.41	101.438848921	1.39	2.89	1.31	199822	2.24620545	DE
156	1.42	102.898550725	1.38	2.89	0.8475	104043	1.87365989	DE
260	1.8	180	1	2.89	0.8475	100419	1.66272315	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739510100	2.84	-0.02	-0.70	2.84	2.86	2.8	86924
1739423700	2.86	0.08	2.88	2.8	2.89	2.8	132333
1739337300	2.7799999	0.02	0.72	2.8	2.81	2.75	100542
1739250900	2.7599999	-0.02	-0.72	2.75	2.81	2.75	85038
1739164500	2.7799999	0.01	0.36	2.75	2.7799999	2.74	61708
1738905300	2.77	0.02	0.73	2.77	2.79	2.74	211328
1738818900	2.75	0.01	0.36	2.74	2.82	2.74	265380
1738732500	2.74	-0.01	-0.36	2.7599999	2.7799999	2.74	282536
1738646100	2.75	0.1	3.77	2.66	2.7799999	2.66	145003
1738559700	2.65	-0.06	-2.21	2.65	2.7	2.62	143762
1738300500	2.71	0.05	1.88	2.74	2.74	2.6	156402
1738214100	2.66	-0.08	-2.92	2.74	2.7599999	2.64	111053
1738127700	2.74	0.01	0.37	2.73	2.74	2.72	90935
1738041300	2.73	-0.02	-0.73	2.75	2.7799999	2.73	171084
1737695700	2.75	0.02	0.73	2.75	2.77	2.7	196487
1737609300	2.73	-0.07	-2.50	2.8	2.8	2.71	198116
1737522900	2.8	0.19	7.28	2.6	2.8	2.6	520060
1737436500	2.61	0.03	1.36	2.59	2.63	2.59	130135
1737350100	2.575	-0.03	-0.96	2.6	2.6	2.57	55026
1737090900	2.6	0.02	0.78	2.6	2.63	2.58	74729
1737004500	2.58	0.04	1.57	2.6	2.62	2.55	46360
1736918100	2.54	-0.06	-2.31	2.58	2.63	2.5299999	126934
1736831700	2.6	0.02	0.78	2.62	2.64	2.56	130096
1736745300	2.58	-0.08	-3.01	2.67	2.67	2.55	288357
1736486100	2.66	0.21	8.57	2.5	2.71	2.45	711939
1736399700	2.45	-0.07	-2.78	2.52	2.5299999	2.44	85297
1736313300	2.52	0.02	0.80	2.5299999	2.5299999	2.43	240064
1736226900	2.5	-0.01	-0.40	2.49	2.5299999	2.48	47897
1736140500	2.5099999	-0.06	-2.33	2.54	2.57	2.5	47637
1735881300	2.57	-0.02	-0.77	2.565	2.6	2.54	12701
1735794900	2.59	-0.03	-1.15	2.62	2.63	2.54	75661
1735617660	2.62	-0.04	-1.32	2.64	2.64	2.62	12076
1735535700	2.6549999	-0.01	-0.19	2.66	2.66	2.63	58008
1735276500	2.66	0.1	3.91	2.63	2.7	2.63	342495
1735014060	2.56	0.13	5.35	2.5099999	2.6	2.5	466578
1734930900	2.43	-0.05	-2.02	2.45	2.5	2.41	164282
1734671700	2.48	0	0.00	2.5	2.57	2.44	162827
1734585300	2.48	-0.01	-0.40	2.43	2.49	2.32	360671
1734498900	2.49	-0.02	-0.80	2.5099999	2.5099999	2.47	105279
1734412500	2.5099999	0.02	0.80	2.5	2.55	2.45	161767
1734326100	2.49	0.02	0.81	2.5099999	2.52	2.44	165953
1734066900	2.47	-0.03	-1.20	2.5	2.5	2.45	49301
1733980500	2.5	0.01	0.40	2.5299999	2.54	2.48	51967
1733894100	2.49	0.03	1.22	2.45	2.49	2.41	123350
1733807700	2.46	-0.06	-2.38	2.52	2.52	2.45	156157
1733721300	2.52	0	0.00	2.5	2.54	2.45	130568
1733462100	2.52	-0.07	-2.70	2.55	2.58	2.5	75283
1733375700	2.59	0.04	1.57	2.6	2.61	2.55	167297
1733289300	2.55	0.07	2.82	2.49	2.55	2.48	242634
1733202900	2.48	0.02	0.81	2.43	2.49	2.43	225361
1733116500	2.46	-0.04	-1.60	2.5	2.5	2.39	179886
1732857300	2.5	-0.05	-1.77	2.52	2.52	2.45	183172
1732770900	2.545	0.07	3.04	2.45	2.545	2.44	350210
1732684500	2.47	-0.06	-2.37	2.5	2.52	2.43	662556
1732598100	2.5299999	-0.01	-0.39	2.52	2.54	2.45	222322
1732511700	2.54	-0.1	-3.79	2.67	2.67	2.52	86685
1732252500	2.64	-0.07	-2.40	2.71	2.75	2.61	175668
1732166100	2.705	0.02	0.56	2.66	2.74	2.62	104342
1732079700	2.69	-0.01	-0.37	2.72	2.8	2.65	381277
1731993300	2.7	0.02	0.75	2.65	2.74	2.63	611711
1731906900	2.68	0.08	3.08	2.59	2.73	2.59	600545

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions