Comparing Back to the side-by-side chart ↗
Genusplus Group Ltd (GNP.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.91 | 9.13 | 8.85 | 8.90 | +2.18% | 624,963 |
| 2026-10-15 | 8.99 | 9.05 | 8.57 | 8.71 | -6.94% | 1,198,578 |
| 2026-10-14 | 9.15 | 9.45 | 8.85 | 9.36 | +3.77% | 722,542 |
| 2026-10-13 | 9.30 | 9.56 | 8.97 | 9.02 | -2.91% | 632,718 |
| 2026-10-12 | 9.33 | 9.52 | 9.22 | 9.29 | +0.87% | 391,887 |
| 2026-10-09 | 9.47 | 9.47 | 9.21 | 9.21 | -2.54% | 419,551 |
| 2026-10-08 | 9.65 | 9.69 | 9.32 | 9.45 | -3.08% | 684,485 |
| 2026-10-07 | 9.94 | 10.00 | 9.67 | 9.75 | -1.12% | 370,190 |
| 2026-10-06 | 9.95 | 10.19 | 9.81 | 9.86 | -0.90% | 655,942 |
| 2026-10-05 | 9.50 | 9.95 | 9.49 | 9.95 | +5.40% | 568,728 |
| 2026-10-02 | 9.47 | 9.59 | 9.37 | 9.44 | -0.32% | 529,393 |
| 2026-10-01 | 9.44 | 9.55 | 9.28 | 9.47 | +0.53% | 689,149 |
| 2026-09-30 | 9.31 | 9.53 | 9.03 | 9.42 | +1.18% | 623,886 |
| 2026-09-29 | 9.38 | 9.58 | 9.29 | 9.31 | -0.75% | 425,599 |
| 2026-09-28 | 9.22 | 9.43 | 9.20 | 9.38 | +1.08% | 561,031 |
| 2026-09-25 | 9.68 | 9.68 | 9.18 | 9.28 | -4.03% | 711,689 |
| 2026-09-24 | 9.13 | 9.71 | 9.13 | 9.67 | +3.98% | 923,014 |
| 2026-09-23 | 9.09 | 9.33 | 8.89 | 9.30 | +2.99% | 826,142 |
| 2026-09-22 | 9.07 | 9.25 | 8.91 | 9.03 | -0.44% | 766,092 |
| 2026-09-21 | 9.22 | 9.37 | 9.03 | 9.07 | -4.12% | 1,508,437 |
| 2026-09-18 | 8.40 | 9.46 | 8.40 | 9.46 | +12.49% | 12,352,921 |
| 2026-09-17 | 8.27 | 8.44 | 8.18 | 8.41 | +3.32% | 844,942 |
| 2026-09-16 | 8.37 | 8.37 | 8.11 | 8.14 | -0.97% | 428,156 |
| 2026-09-15 | 8.39 | 8.45 | 8.12 | 8.22 | -1.08% | 557,223 |
| 2026-09-14 | 8.35 | 8.45 | 8.10 | 8.31 | -1.07% | 773,153 |
| 2026-09-11 | 8.39 | 8.43 | 8.20 | 8.40 | -0.71% | 449,522 |
| 2026-09-10 | 8.46 | 8.59 | 8.33 | 8.46 | -1.05% | 701,597 |
| 2026-09-09 | 8.49 | 8.73 | 8.44 | 8.55 | +1.66% | 436,550 |
| 2026-09-08 | 8.39 | 8.56 | 8.28 | 8.41 | +0.12% | 585,053 |
| 2026-09-07 | 8.50 | 8.82 | 8.31 | 8.40 | -0.47% | 587,429 |
| 2026-09-04 | 8.22 | 8.58 | 8.22 | 8.44 | +1.69% | 685,435 |
| 2026-09-03 | 8.15 | 8.30 | 8.08 | 8.30 | +1.84% | 293,272 |
| 2026-09-02 | 8.25 | 8.39 | 8.09 | 8.15 | -2.63% | 519,496 |
| 2026-09-01 | 8.20 | 8.47 | 8.19 | 8.37 | -0.36% | 543,835 |
| 2026-08-31 | 8.35 | 8.52 | 8.13 | 8.40 | -0.59% | 891,515 |
| 2026-08-28 | 8.67 | 8.71 | 8.30 | 8.45 | -1.40% | 778,178 |
| 2026-08-27 | 8.99 | 8.99 | 8.52 | 8.57 | -3.92% | 1,012,290 |
| 2026-08-26 | 8.83 | 9.24 | 8.73 | 8.92 | +2.53% | 795,095 |
| 2026-08-25 | 9.00 | 9.27 | 8.29 | 8.70 | -2.58% | 1,568,720 |
| 2026-08-24 | 9.00 | 9.06 | 8.83 | 8.93 | +0.22% | 839,621 |
| 2026-08-21 | 9.06 | 9.07 | 8.75 | 8.91 | -1.76% | 2,051,731 |
| 2026-08-20 | 9.49 | 9.52 | 9.06 | 9.07 | -4.02% | 741,359 |
| 2026-08-19 | 9.51 | 9.57 | 9.22 | 9.45 | -0.21% | 436,460 |
| 2026-08-18 | 9.47 | 9.74 | 9.34 | 9.47 | -2.07% | 1,045,270 |
| 2026-08-17 | 9.23 | 9.67 | 9.20 | 9.67 | +5.68% | 608,823 |
| 2026-08-14 | 9.32 | 9.32 | 9.02 | 9.15 | +0.55% | 253,675 |
| 2026-08-13 | 9.11 | 9.36 | 8.83 | 9.10 | +0.55% | 626,294 |
| 2026-08-12 | 8.85 | 9.22 | 8.62 | 9.05 | +0.89% | 728,780 |
| 2026-08-11 | 9.09 | 9.11 | 8.85 | 8.97 | -1.43% | 494,487 |
| 2026-08-10 | 9.24 | 9.48 | 9.04 | 9.10 | -1.52% | 598,587 |
| 2026-08-07 | 9.50 | 9.50 | 9.18 | 9.24 | -1.91% | 495,792 |
| 2026-08-06 | 9.30 | 9.49 | 9.06 | 9.42 | +1.95% | 659,512 |
| 2026-08-05 | 9.04 | 9.26 | 8.96 | 9.24 | +2.78% | 637,333 |
| 2026-08-04 | 8.95 | 8.99 | 8.76 | 8.99 | +1.58% | 795,638 |
| 2026-08-03 | 8.69 | 8.85 | 8.57 | 8.85 | +1.14% | 357,248 |
| 2026-07-31 | 8.55 | 8.90 | 8.41 | 8.75 | +4.92% | 649,225 |
| 2026-07-30 | 8.20 | 8.35 | 8.07 | 8.34 | +0.48% | 947,114 |
| 2026-07-29 | 8.85 | 8.92 | 8.24 | 8.30 | -6.32% | 1,206,185 |
| 2026-07-28 | 9.09 | 9.13 | 8.68 | 8.86 | -3.28% | 524,645 |
| 2026-07-27 | 9.11 | 9.29 | 9.02 | 9.16 | +0.55% | 707,391 |
| 2026-07-24 | 9.25 | 9.29 | 8.95 | 9.11 | -1.30% | 382,067 |
| 2026-07-23 | 9.22 | 9.49 | 9.21 | 9.23 | +1.21% | 824,131 |
| 2026-07-22 | 9.16 | 9.30 | 9.11 | 9.12 | -0.44% | 349,203 |
| 2026-07-21 | 9.17 | 9.31 | 8.96 | 9.16 | +0.33% | 1,674,141 |
| 2026-07-20 | 9.08 | 9.30 | 8.96 | 9.13 | +0.66% | 671,160 |
| 2026-07-17 | 9.48 | 9.48 | 9.00 | 9.07 | -4.22% | 440,338 |
| 2026-07-16 | 9.65 | 9.65 | 9.31 | 9.47 | -0.11% | 637,254 |
| 2026-07-15 | 9.05 | 9.59 | 8.97 | 9.48 | +4.75% | 606,405 |
| 2026-07-14 | 9.10 | 9.19 | 8.94 | 9.05 | -1.20% | 769,883 |
| 2026-07-13 | 9.39 | 9.39 | 9.04 | 9.16 | -2.45% | 761,745 |
| 2026-07-10 | 9.42 | 9.56 | 9.25 | 9.39 | -0.53% | 417,028 |
| 2026-07-09 | 9.20 | 9.69 | 9.14 | 9.44 | +0.21% | 753,121 |
| 2026-07-08 | 10.08 | 10.08 | 8.93 | 9.42 | -8.10% | 2,215,501 |
| 2026-07-07 | 9.85 | 10.40 | 9.74 | 10.25 | +4.06% | 831,965 |
| 2026-07-06 | 10.06 | 10.11 | 9.59 | 9.85 | -2.09% | 736,370 |
| 2026-07-03 | 10.28 | 10.28 | 9.92 | 10.06 | -1.66% | 781,996 |
| 2026-07-02 | 10.40 | 10.40 | 9.92 | 10.23 | -1.63% | 619,566 |
| 2026-07-01 | 10.96 | 10.96 | 10.07 | 10.40 | -5.20% | 981,376 |
| 2026-06-30 | 10.95 | 11.35 | 10.88 | 10.97 | +0.00% | 656,468 |
| 2026-06-29 | 10.85 | 11.02 | 10.70 | 10.97 | +1.29% | 388,437 |
| 2026-06-26 | 10.95 | 11.07 | 10.82 | 10.83 | +0.28% | 460,280 |
| 2026-06-25 | 10.70 | 10.90 | 10.52 | 10.80 | +1.12% | 595,667 |
| 2026-06-24 | 10.18 | 10.68 | 10.07 | 10.68 | +5.64% | 1,000,202 |
| 2026-06-23 | 10.20 | 10.30 | 10.01 | 10.11 | -0.69% | 1,506,709 |
| 2026-06-22 | 10.01 | 10.33 | 9.90 | 10.18 | +1.80% | 426,785 |
| 2026-06-19 | 10.15 | 10.21 | 9.84 | 10.00 | -1.96% | 688,988 |
| 2026-06-18 | 10.20 | 10.35 | 10.05 | 10.20 | -0.49% | 299,474 |
| 2026-06-17 | 10.19 | 10.43 | 10.14 | 10.25 | +1.08% | 537,960 |
| 2026-06-16 | 10.36 | 10.38 | 9.98 | 10.14 | -2.03% | 946,809 |
| 2026-06-15 | 10.50 | 10.61 | 10.32 | 10.35 | +0.88% | 1,812,662 |
| 2026-06-12 | 10.50 | 10.69 | 10.14 | 10.26 | -2.10% | 944,130 |
| 2026-06-11 | 9.99 | 10.59 | 9.88 | 10.48 | +0.87% | 934,489 |
| 2026-06-10 | 10.41 | 10.41 | 10.10 | 10.39 | -0.19% | 570,487 |
| 2026-06-09 | 10.07 | 10.41 | 9.80 | 10.41 | +3.27% | 1,116,980 |
| 2026-06-05 | 10.05 | 10.15 | 9.85 | 10.08 | +1.31% | 575,736 |
| 2026-06-04 | 10.00 | 10.18 | 9.81 | 9.95 | -0.50% | 429,603 |
| 2026-06-03 | 10.39 | 10.39 | 9.61 | 10.00 | -2.63% | 703,582 |
| 2026-06-02 | 9.95 | 10.37 | 9.86 | 10.27 | +2.60% | 679,645 |
| 2026-06-01 | 9.73 | 10.19 | 9.71 | 10.01 | +5.37% | 438,329 |
| 2026-05-29 | 10.10 | 10.25 | 9.50 | 9.50 | -5.38% | 3,389,870 |
| 2026-05-28 | 10.21 | 10.41 | 9.97 | 10.04 | -0.59% | 1,233,154 |
| 2026-05-27 | 10.05 | 10.16 | 9.85 | 10.10 | +0.80% | 463,793 |
| 2026-05-26 | 10.01 | 10.30 | 9.93 | 10.02 | +1.52% | 577,896 |
| 2026-05-25 | 9.60 | 9.93 | 9.34 | 9.87 | +2.81% | 811,397 |
| 2026-05-22 | 9.75 | 10.02 | 9.60 | 9.60 | +0.73% | 987,583 |
| 2026-05-21 | 10.50 | 10.79 | 9.53 | 9.53 | -4.22% | 712,732 |
| 2026-05-20 | 10.00 | 10.70 | 9.76 | 9.95 | +2.16% | 1,716,090 |
| 2026-05-19 | 9.74 | 9.74 | 9.74 | 9.74 | +0.00% | 0 |
| 2026-05-18 | 9.74 | 9.74 | 9.74 | 9.74 | +0.00% | 0 |
| 2026-05-15 | 9.13 | 9.75 | 9.07 | 9.74 | +5.64% | 310,170 |
| 2026-05-14 | 9.39 | 9.42 | 9.18 | 9.22 | -1.91% | 590,308 |
| 2026-05-13 | 9.30 | 9.51 | 9.20 | 9.40 | +1.08% | 500,147 |
| 2026-05-12 | 9.54 | 9.54 | 9.17 | 9.30 | -0.96% | 332,999 |
| 2026-05-11 | 9.49 | 9.61 | 9.25 | 9.39 | -0.63% | 327,321 |
| 2026-05-08 | 9.45 | 9.53 | 9.30 | 9.45 | +0.00% | 545,098 |
| 2026-05-07 | 9.62 | 9.75 | 9.34 | 9.45 | -0.53% | 456,711 |
| 2026-05-06 | 9.46 | 9.69 | 9.42 | 9.50 | +0.42% | 404,672 |
| 2026-05-05 | 9.60 | 9.70 | 9.32 | 9.46 | -1.87% | 255,558 |
| 2026-05-04 | 9.52 | 9.89 | 9.45 | 9.64 | +1.47% | 522,745 |
| 2026-05-01 | 9.39 | 9.68 | 9.34 | 9.50 | +1.82% | 720,155 |
| 2026-04-30 | 9.16 | 9.38 | 8.84 | 9.33 | +2.53% | 257,197 |
| 2026-04-29 | 9.15 | 9.29 | 8.98 | 9.10 | -2.47% | 224,070 |
| 2026-04-28 | 9.35 | 9.49 | 9.24 | 9.33 | -1.27% | 232,992 |
| 2026-04-27 | 9.25 | 9.59 | 9.15 | 9.45 | +2.72% | 281,982 |
| 2026-04-24 | 8.50 | 9.35 | 8.50 | 9.20 | +4.55% | 434,927 |
| 2026-04-23 | 8.75 | 9.05 | 8.64 | 8.80 | -0.11% | 253,314 |
| 2026-04-22 | 8.91 | 8.99 | 8.68 | 8.81 | -0.68% | 173,782 |
| 2026-04-21 | 8.66 | 8.96 | 8.55 | 8.87 | +2.42% | 367,783 |
| 2026-04-20 | 8.02 | 8.71 | 7.94 | 8.66 | +7.98% | 448,134 |
| 2026-04-17 | 8.00 | 8.11 | 7.92 | 8.02 | +1.52% | 966,105 |
| 2026-04-16 | 7.72 | 8.00 | 7.72 | 7.90 | +2.33% | 312,804 |
| 2026-04-15 | 7.91 | 8.00 | 7.68 | 7.72 | -3.02% | 171,387 |
| 2026-04-14 | 8.22 | 8.25 | 7.67 | 7.96 | -1.73% | 280,773 |
| 2026-04-13 | 8.20 | 8.30 | 8.04 | 8.10 | -1.10% | 418,717 |
| 2026-04-10 | 7.94 | 8.20 | 7.85 | 8.19 | +3.41% | 367,711 |
| 2026-04-09 | 7.95 | 8.10 | 7.84 | 7.92 | -0.88% | 226,615 |
| 2026-04-08 | 7.69 | 8.11 | 7.69 | 7.99 | +5.41% | 392,512 |
| 2026-04-07 | 7.58 | 7.71 | 7.54 | 7.58 | +0.66% | 403,382 |
| 2026-04-02 | 7.65 | 7.90 | 7.53 | 7.53 | -1.18% | 343,996 |
| 2026-04-01 | 7.25 | 7.65 | 7.25 | 7.62 | +6.42% | 524,060 |
| 2026-03-31 | 7.09 | 7.35 | 6.74 | 7.16 | +0.56% | 563,692 |
| 2026-03-30 | 7.14 | 7.29 | 7.00 | 7.12 | -3.65% | 347,197 |
| 2026-03-27 | 7.59 | 7.59 | 7.28 | 7.39 | -1.47% | 161,972 |
| 2026-03-26 | 7.56 | 7.67 | 7.46 | 7.50 | -2.60% | 311,479 |
| 2026-03-25 | 7.60 | 7.83 | 7.43 | 7.70 | +3.36% | 281,543 |
| 2026-03-24 | 7.80 | 7.83 | 7.37 | 7.45 | -1.72% | 208,672 |
| 2026-03-23 | 7.71 | 7.71 | 7.30 | 7.58 | -2.82% | 270,707 |
| 2026-03-20 | 7.80 | 7.93 | 7.57 | 7.80 | +0.65% | 553,187 |
| 2026-03-19 | 8.00 | 8.00 | 7.65 | 7.75 | -3.13% | 106,573 |
| 2026-03-18 | 7.92 | 8.23 | 7.92 | 8.00 | +1.27% | 266,784 |
| 2026-03-17 | 7.70 | 8.07 | 7.70 | 7.90 | +2.60% | 222,692 |
| 2026-03-16 | 7.83 | 7.88 | 7.57 | 7.70 | -1.16% | 229,975 |
| 2026-03-13 | 7.51 | 7.93 | 7.51 | 7.79 | +1.56% | 295,475 |
| 2026-03-12 | 8.00 | 8.00 | 7.58 | 7.67 | -3.03% | 167,060 |
| 2026-03-11 | 7.92 | 8.10 | 7.73 | 7.91 | +0.13% | 449,460 |
| 2026-03-10 | 7.81 | 8.06 | 7.70 | 7.90 | +3.95% | 181,841 |
| 2026-03-09 | 7.50 | 7.62 | 7.00 | 7.60 | -1.68% | 421,347 |
| 2026-03-06 | 7.79 | 7.95 | 7.63 | 7.73 | -2.40% | 750,905 |
| 2026-03-05 | 8.24 | 8.38 | 7.88 | 7.92 | -3.41% | 495,330 |
| 2026-03-04 | 8.12 | 8.25 | 7.85 | 8.20 | +2.76% | 252,085 |
| 2026-03-03 | 7.99 | 8.04 | 7.71 | 7.98 | -0.13% | 293,325 |
| 2026-03-02 | 7.75 | 8.00 | 7.55 | 7.99 | +2.44% | 475,701 |
| 2026-02-27 | 7.65 | 7.80 | 7.46 | 7.80 | +1.96% | 193,010 |
| 2026-02-26 | 7.61 | 7.73 | 7.33 | 7.65 | +3.38% | 474,226 |
| 2026-02-25 | 7.45 | 7.57 | 7.20 | 7.40 | -0.54% | 285,547 |
| 2026-02-24 | 7.67 | 7.84 | 7.29 | 7.44 | +1.22% | 369,459 |
| 2026-02-23 | 7.90 | 8.01 | 7.25 | 7.35 | -1.34% | 496,593 |
| 2026-02-20 | 7.20 | 7.45 | 7.10 | 7.45 | +3.47% | 303,244 |
| 2026-02-19 | 7.01 | 7.42 | 7.01 | 7.20 | +3.45% | 350,226 |
| 2026-02-18 | 6.79 | 7.11 | 6.76 | 6.96 | +2.96% | 147,691 |
| 2026-02-17 | 6.83 | 6.89 | 6.74 | 6.76 | -1.02% | 137,321 |
| 2026-02-16 | 6.85 | 7.04 | 6.73 | 6.83 | -0.29% | 214,180 |
| 2026-02-13 | 6.80 | 6.95 | 6.68 | 6.85 | -0.87% | 356,621 |
| 2026-02-12 | 7.02 | 7.17 | 6.91 | 6.91 | -1.43% | 228,914 |
| 2026-02-11 | 7.10 | 7.10 | 6.95 | 7.01 | -1.54% | 357,014 |
| 2026-02-10 | 7.11 | 7.24 | 7.00 | 7.12 | +0.56% | 373,404 |
| 2026-02-09 | 6.94 | 7.20 | 6.88 | 7.08 | +3.81% | 294,605 |
| 2026-02-06 | 7.07 | 7.09 | 6.45 | 6.82 | -5.80% | 936,166 |
| 2026-02-05 | 7.70 | 7.70 | 7.21 | 7.24 | -6.58% | 211,405 |
| 2026-02-04 | 7.95 | 7.95 | 7.59 | 7.75 | -0.39% | 310,762 |
| 2026-02-03 | 7.49 | 7.91 | 7.33 | 7.78 | +5.42% | 459,044 |
| 2026-02-02 | 7.28 | 7.50 | 7.22 | 7.38 | -1.20% | 246,794 |
| 2026-01-30 | 7.53 | 7.62 | 7.37 | 7.47 | -2.10% | 318,427 |
| 2026-01-29 | 7.68 | 7.70 | 7.55 | 7.63 | -1.04% | 106,037 |
| 2026-01-28 | 7.95 | 7.95 | 7.61 | 7.71 | -3.02% | 131,387 |
| 2026-01-27 | 7.94 | 8.05 | 7.65 | 7.95 | +2.45% | 296,366 |
| 2026-01-23 | 7.78 | 8.14 | 7.58 | 7.76 | +2.51% | 787,299 |
| 2026-01-22 | 7.23 | 7.78 | 7.16 | 7.57 | +3.84% | 454,422 |
| 2026-01-21 | 7.12 | 7.38 | 7.10 | 7.29 | +1.25% | 131,154 |
| 2026-01-20 | 7.30 | 7.40 | 7.10 | 7.20 | -0.96% | 154,742 |
| 2026-01-19 | 7.14 | 7.30 | 7.03 | 7.27 | +2.83% | 259,470 |
| 2026-01-16 | 6.88 | 7.13 | 6.88 | 7.07 | +2.76% | 262,881 |
| 2026-01-15 | 6.67 | 6.90 | 6.46 | 6.88 | +6.34% | 369,431 |
| 2026-01-14 | 6.64 | 6.80 | 6.34 | 6.47 | -1.07% | 142,631 |
| 2026-01-13 | 6.30 | 6.58 | 6.27 | 6.54 | +3.32% | 184,312 |
| 2026-01-12 | 6.35 | 6.52 | 6.17 | 6.33 | -0.94% | 155,206 |
| 2026-01-09 | 6.42 | 6.42 | 6.23 | 6.39 | -0.47% | 178,874 |
| 2026-01-08 | 6.16 | 6.42 | 6.10 | 6.42 | +4.56% | 174,090 |
| 2026-01-07 | 5.97 | 6.20 | 5.91 | 6.14 | +2.33% | 212,269 |
| 2026-01-06 | 5.90 | 6.13 | 5.89 | 6.00 | +0.67% | 218,416 |
| 2026-01-05 | 6.15 | 6.20 | 5.87 | 5.96 | -3.87% | 203,991 |
| 2026-01-02 | 6.35 | 6.35 | 5.94 | 6.20 | -1.43% | 121,754 |
| 2025-12-31 | 6.25 | 6.33 | 6.12 | 6.29 | +0.48% | 63,041 |
| 2025-12-30 | 6.15 | 6.32 | 6.08 | 6.26 | +2.12% | 101,480 |
| 2025-12-29 | 5.99 | 6.19 | 5.85 | 6.13 | -0.97% | 245,934 |
| 2025-12-24 | 6.28 | 6.40 | 6.16 | 6.19 | -1.28% | 88,405 |
| 2025-12-23 | 6.47 | 6.47 | 6.27 | 6.27 | -0.16% | 123,616 |
| 2025-12-22 | 6.20 | 6.35 | 6.04 | 6.28 | +3.80% | 137,632 |
| 2025-12-19 | 6.12 | 6.33 | 6.01 | 6.05 | -0.82% | 348,046 |
| 2025-12-18 | 6.19 | 6.19 | 5.94 | 6.10 | -1.93% | 110,773 |
| 2025-12-17 | 6.26 | 6.29 | 6.17 | 6.22 | -0.64% | 78,324 |
| 2025-12-16 | 6.29 | 6.34 | 6.11 | 6.26 | -0.63% | 112,557 |
| 2025-12-15 | 6.46 | 6.55 | 6.19 | 6.30 | -3.82% | 299,527 |
| 2025-12-12 | 5.88 | 6.80 | 5.82 | 6.55 | +9.90% | 261,327 |
| 2025-12-11 | 5.88 | 5.99 | 5.75 | 5.96 | +0.17% | 372,460 |
| 2025-12-10 | 6.30 | 6.30 | 5.86 | 5.95 | -4.80% | 352,907 |
| 2025-12-09 | 6.22 | 6.39 | 6.12 | 6.25 | +0.00% | 150,731 |
| 2025-12-08 | 6.27 | 6.38 | 6.23 | 6.25 | -0.79% | 117,955 |
| 2025-12-05 | 6.35 | 6.47 | 6.15 | 6.30 | -2.33% | 105,500 |
| 2025-12-04 | 6.65 | 6.65 | 6.45 | 6.45 | -1.98% | 85,302 |
| 2025-12-03 | 6.44 | 6.60 | 6.44 | 6.58 | +2.33% | 88,142 |
| 2025-12-02 | 6.37 | 6.47 | 6.35 | 6.43 | +0.94% | 68,162 |
| 2025-12-01 | 6.71 | 6.71 | 6.30 | 6.37 | -2.30% | 356,984 |
| 2025-11-28 | 6.53 | 6.60 | 6.50 | 6.52 | -1.06% | 113,792 |
| 2025-11-27 | 6.40 | 6.59 | 6.39 | 6.59 | +2.97% | 152,873 |
| 2025-11-26 | 6.24 | 6.46 | 6.24 | 6.40 | +2.56% | 231,104 |
| 2025-11-25 | 6.21 | 6.26 | 6.10 | 6.24 | +0.97% | 150,804 |
| 2025-11-24 | 6.01 | 6.30 | 5.98 | 6.18 | +0.98% | 458,091 |
| 2025-11-21 | 6.13 | 6.22 | 6.00 | 6.12 | -1.92% | 147,747 |
| 2025-11-20 | 6.12 | 6.27 | 6.01 | 6.24 | +2.63% | 161,369 |
| 2025-11-19 | 6.07 | 6.21 | 5.90 | 6.08 | -1.78% | 314,117 |
| 2025-11-18 | 6.07 | 6.39 | 6.07 | 6.19 | -1.59% | 156,535 |
| 2025-11-17 | 6.47 | 6.47 | 5.93 | 6.29 | -3.97% | 562,272 |
| 2025-11-14 | 6.65 | 6.68 | 6.55 | 6.55 | -3.82% | 214,532 |
| 2025-11-13 | 6.65 | 6.83 | 6.65 | 6.81 | +2.41% | 276,813 |
| 2025-11-12 | 6.79 | 6.79 | 6.64 | 6.65 | -2.06% | 81,079 |
| 2025-11-11 | 6.86 | 6.93 | 6.78 | 6.79 | +0.00% | 311,401 |
| 2025-11-10 | 6.70 | 6.92 | 6.70 | 6.79 | +3.51% | 119,313 |
| 2025-11-07 | 6.92 | 6.92 | 6.53 | 6.56 | -4.51% | 138,663 |
| 2025-11-06 | 6.91 | 6.98 | 6.79 | 6.87 | -0.29% | 729,311 |
| 2025-11-05 | 6.94 | 6.97 | 6.65 | 6.89 | -0.72% | 489,395 |
| 2025-11-04 | 6.74 | 6.97 | 6.68 | 6.94 | +3.27% | 211,839 |
| 2025-11-03 | 6.82 | 6.96 | 6.58 | 6.72 | -3.31% | 243,089 |
| 2025-10-31 | 6.66 | 6.98 | 6.62 | 6.95 | +4.98% | 263,318 |
| 2025-10-30 | 6.69 | 6.80 | 6.52 | 6.62 | -1.05% | 415,277 |
| 2025-10-29 | 6.59 | 6.81 | 6.47 | 6.69 | +2.29% | 301,512 |
| 2025-10-28 | 6.67 | 6.68 | 6.31 | 6.54 | -1.51% | 319,777 |
| 2025-10-27 | 6.47 | 6.69 | 6.42 | 6.64 | +3.91% | 597,181 |
| 2025-10-24 | 6.04 | 6.46 | 6.04 | 6.39 | +4.41% | 455,839 |
| 2025-10-23 | 6.07 | 6.17 | 5.92 | 6.12 | -0.49% | 143,534 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+15.80%). Schwächster Monat: Mär (-5.19%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Genusplus Group Ltd (GNP.AU)?
8.90 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von GNP.AU?
11.35 im Hoch und 5.68 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Genusplus Group Ltd?
Historisch war der stärkste Kalendermonat von GNP.AU der Sep (Durchschnitt +15.80%), der schwächste der Mär (Durchschnitt -5.19%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.