GenusPlus Group Limited (GNP.AX)
ASX - ASX Precio retrasado. Moneda en AUD.
Añadir a la lista de seguimiento
Al cierre: 04:10PM AEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en AUDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.9600 | 2.0200 | 1.9600 | 2.0100 | 2.0100 | 125,233 |
| 27 jun 2024 | 1.9550 | 1.9700 | 1.9150 | 1.9700 | 1.9700 | 161,892 |
| 26 jun 2024 | 1.8550 | 1.9550 | 1.8500 | 1.9550 | 1.9550 | 198,520 |
| 25 jun 2024 | 1.8450 | 1.8600 | 1.8450 | 1.8550 | 1.8550 | 30,232 |
| 24 jun 2024 | 1.8700 | 1.8700 | 1.7250 | 1.8500 | 1.8500 | 244,302 |
| 21 jun 2024 | 1.8650 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | 14,551 |
| 20 jun 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8650 | 1.8650 | 32,929 |
| 19 jun 2024 | 1.8550 | 1.8550 | 1.8300 | 1.8300 | 1.8300 | 28,415 |
| 18 jun 2024 | 1.8400 | 1.8900 | 1.8400 | 1.8550 | 1.8550 | 103,504 |
| 17 jun 2024 | 1.8700 | 1.8700 | 1.8350 | 1.8700 | 1.8700 | 70,735 |
| 14 jun 2024 | 1.8700 | 1.8700 | 1.8250 | 1.8700 | 1.8700 | 129,248 |
| 13 jun 2024 | 1.8400 | 1.8700 | 1.8250 | 1.8700 | 1.8700 | 165,259 |
| 12 jun 2024 | 1.8500 | 1.8500 | 1.8250 | 1.8400 | 1.8400 | 252,674 |
| 11 jun 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 59,385 |
| 07 jun 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8700 | 1.8700 | 58,978 |
| 06 jun 2024 | 1.8800 | 1.8800 | 1.8450 | 1.8700 | 1.8700 | 124,005 |
| 05 jun 2024 | 1.8950 | 1.8950 | 1.8700 | 1.8800 | 1.8800 | 149,930 |
| 04 jun 2024 | 1.9000 | 1.9600 | 1.8800 | 1.9000 | 1.9000 | 283,310 |
| 03 jun 2024 | 1.9000 | 1.9000 | 1.8650 | 1.8800 | 1.8800 | 134,966 |
| 31 may 2024 | 1.8500 | 1.9000 | 1.8250 | 1.9000 | 1.9000 | 282,468 |
| 30 may 2024 | 1.8800 | 1.8950 | 1.8200 | 1.8450 | 1.8450 | 8,861 |
| 29 may 2024 | 1.8700 | 1.8800 | 1.7900 | 1.8800 | 1.8800 | 42,215 |
| 28 may 2024 | 1.8000 | 1.8550 | 1.8000 | 1.8550 | 1.8550 | 131,439 |
| 27 may 2024 | 1.8200 | 1.8850 | 1.7800 | 1.8000 | 1.8000 | 66,325 |
| 24 may 2024 | 1.8200 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | 5,129 |
| 23 may 2024 | 1.8000 | 1.8550 | 1.7800 | 1.8200 | 1.8200 | 81,278 |
| 22 may 2024 | 1.8050 | 1.8250 | 1.7950 | 1.7950 | 1.7950 | 127,661 |
| 21 may 2024 | 1.8400 | 1.8400 | 1.7850 | 1.7900 | 1.7900 | 99,285 |
| 20 may 2024 | 1.8950 | 1.9000 | 1.8200 | 1.8200 | 1.8200 | 696,784 |
| 17 may 2024 | 1.8250 | 1.8950 | 1.8050 | 1.8950 | 1.8950 | 244,328 |
| 16 may 2024 | 1.8150 | 1.8450 | 1.8000 | 1.8250 | 1.8250 | 75,894 |
| 15 may 2024 | 1.8950 | 1.8950 | 1.8150 | 1.8150 | 1.8150 | 7,902 |
| 14 may 2024 | 1.7850 | 1.9000 | 1.7850 | 1.9000 | 1.9000 | 38,056 |
| 13 may 2024 | 1.7950 | 1.7950 | 1.7850 | 1.7950 | 1.7950 | 23,826 |
| 10 may 2024 | 1.8400 | 1.8400 | 1.7850 | 1.7950 | 1.7950 | 60,744 |
| 09 may 2024 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | 1.8200 | 16,181 |
| 08 may 2024 | 1.9000 | 1.9000 | 1.7800 | 1.8400 | 1.8400 | 142,549 |
| 07 may 2024 | 1.9150 | 1.9150 | 1.8900 | 1.9000 | 1.9000 | 149,214 |
| 06 may 2024 | 1.9050 | 1.9300 | 1.8900 | 1.9150 | 1.9150 | 244,305 |
| 03 may 2024 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 26,125 |
| 02 may 2024 | 1.8100 | 1.8500 | 1.7850 | 1.8400 | 1.8400 | 704,273 |
| 01 may 2024 | 1.8900 | 1.8900 | 1.8050 | 1.8100 | 1.8100 | 160,239 |
| 30 abr 2024 | 1.9400 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 85,375 |
| 29 abr 2024 | 1.9000 | 1.9400 | 1.8950 | 1.9250 | 1.9250 | 96,470 |
| 26 abr 2024 | 1.9000 | 1.9150 | 1.8800 | 1.8850 | 1.8850 | 21,519 |
| 24 abr 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 13,951 |
| 23 abr 2024 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | 1.9000 | 26,452 |
| 22 abr 2024 | 1.9400 | 1.9550 | 1.9100 | 1.9400 | 1.9400 | 89,930 |
| 19 abr 2024 | 1.8700 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 23,916 |
| 18 abr 2024 | 1.8750 | 1.9100 | 1.8700 | 1.8900 | 1.8900 | 44,178 |
| 17 abr 2024 | 1.9250 | 1.9250 | 1.8550 | 1.8750 | 1.8750 | 34,905 |
| 16 abr 2024 | 1.9400 | 1.9400 | 1.8900 | 1.9250 | 1.9250 | 73,387 |
| 15 abr 2024 | 1.9600 | 1.9700 | 1.8650 | 1.9300 | 1.9300 | 521,900 |
| 12 abr 2024 | 1.9250 | 1.9250 | 1.8800 | 1.9050 | 1.9050 | 91,953 |
| 11 abr 2024 | 1.8350 | 1.9300 | 1.8350 | 1.9200 | 1.9200 | 124,606 |
| 10 abr 2024 | 1.7400 | 1.8900 | 1.7400 | 1.8000 | 1.8000 | 137,918 |
| 09 abr 2024 | 1.6500 | 1.7400 | 1.6500 | 1.7400 | 1.7400 | 115,369 |
| 08 abr 2024 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 28,201 |
| 05 abr 2024 | 1.6650 | 1.7350 | 1.6600 | 1.7350 | 1.7350 | 48,122 |
| 04 abr 2024 | 1.6500 | 1.6750 | 1.6500 | 1.6750 | 1.6750 | 37,513 |
| 03 abr 2024 | 1.7350 | 1.7400 | 1.6100 | 1.6300 | 1.6300 | 78,637 |
| 02 abr 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7350 | 1.7350 | 78,151 |
| 28 mar 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6900 | 1.6900 | 17,731 |
| 27 mar 2024 | 1.6700 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 418,597 |
| 26 mar 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6700 | 1.6700 | 25,643 |
| 25 mar 2024 | 1.7200 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 43,913 |
| 22 mar 2024 | 1.6900 | 1.6900 | 1.6750 | 1.6750 | 1.6750 | 641,325 |
| 21 mar 2024 | 1.7200 | 1.7350 | 1.6500 | 1.6800 | 1.6800 | 128,754 |
| 20 mar 2024 | 1.6300 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | 126,485 |
| 19 mar 2024 | 1.6400 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 39,080 |
| 18 mar 2024 | 1.5850 | 1.6400 | 1.5850 | 1.6200 | 1.6200 | 106,124 |
| 15 mar 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 701 |
| 14 mar 2024 | 1.5900 | 1.5900 | 1.5550 | 1.5800 | 1.5800 | 936,476 |
| 13 mar 2024 | 1.5650 | 1.5900 | 1.5550 | 1.5850 | 1.5850 | 108,989 |
| 12 mar 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5300 | 1.5300 | 128,489 |
| 11 mar 2024 | 1.5400 | 1.5400 | 1.4900 | 1.5400 | 1.5400 | 42,889 |
| 08 mar 2024 | 1.4900 | 1.5400 | 1.4850 | 1.5400 | 1.5400 | 192,791 |
| 07 mar 2024 | 1.4300 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 407,749 |
| 06 mar 2024 | 1.3900 | 1.4400 | 1.3750 | 1.4300 | 1.4300 | 56,153 |
| 05 mar 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3900 | 1.3900 | 17,330 |
| 04 mar 2024 | 1.4250 | 1.4250 | 1.3100 | 1.3100 | 1.3100 | 57,837 |
| 01 mar 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 29 feb 2024 | 1.4150 | 1.4150 | 1.4100 | 1.4150 | 1.4150 | 9,785 |
| 28 feb 2024 | 1.4250 | 1.4250 | 1.4100 | 1.4100 | 1.4100 | 3,135 |
| 27 feb 2024 | 1.4300 | 1.4550 | 1.4175 | 1.4250 | 1.4250 | 152,328 |
| 26 feb 2024 | 1.4200 | 1.4600 | 1.4200 | 1.4250 | 1.4250 | 98,707 |
| 23 feb 2024 | 1.3900 | 1.4600 | 1.3900 | 1.4100 | 1.4100 | 855,024 |
| 22 feb 2024 | 1.3500 | 1.3900 | 1.3300 | 1.3850 | 1.3850 | 11,144 |
| 21 feb 2024 | 1.3850 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 15,265 |
| 20 feb 2024 | 1.3950 | 1.4000 | 1.3850 | 1.3850 | 1.3850 | 80,707 |
| 19 feb 2024 | 1.3900 | 1.4150 | 1.3900 | 1.4100 | 1.4100 | 69,606 |
| 16 feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 15 feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 20,717 |
| 14 feb 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 15,001 |
| 13 feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 5,600 |
| 12 feb 2024 | 1.3950 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 29,628 |
| 09 feb 2024 | 1.3900 | 1.4000 | 1.3650 | 1.3800 | 1.3800 | 165,738 |
| 08 feb 2024 | 1.3750 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 64,211 |
| 07 feb 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 6,765 |
| 06 feb 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 30,640 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.