Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Genex Power Limited (GNX)
Genex Power Limited (GNX) Historical

GNX Genex Power Limited

0.267

-0.0005 (-0.19%)

May 23 2024 - Closed

Delayed by 20 minutes

GNX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.2675	0.0005	0.19%	0.265	0.27	0.265	341,838
May 21 2024	0.267	-0.003	-1.11%	0.27	0.27	0.267	1,351,839
May 20 2024	0.27	0.003	1.12%	0.265	0.27	0.265	580,892
May 17 2024	0.267	-0.003	-1.11%	0.27	0.27	0.265	952,983
May 16 2024	0.27	0.00	0.00%	0.265	0.27	0.265	7,759,696
May 15 2024	0.27	0.00	0.00%	0.265	0.27	0.265	726,863
May 14 2024	0.27	0.00	0.00%	0.27	0.27	0.265	1,987,628
May 13 2024	0.27	0.00	0.00%	0.265	0.27	0.265	1,301,730
May 10 2024	0.27	0.00	0.00%	0.265	0.27	0.265	1,092,962
May 09 2024	0.27	0.0025	0.93%	0.265	0.27	0.265	672,165
May 08 2024	0.2675	-0.0025	-0.93%	0.27	0.27	0.265	1,612,360
May 07 2024	0.27	0.00	0.00%	0.265	0.27	0.265	2,137,115
May 06 2024	0.27	0.00	0.00%	0.27	0.27	0.265	4,630,339
May 03 2024	0.27	0.00	0.00%	0.27	0.27	0.265	5,700,718
May 02 2024	0.27	0.00	0.00%	0.27	0.27	0.265	998,060
May 01 2024	0.27	0.00	0.00%	0.265	0.27	0.265	653,663
Apr 30 2024	0.27	0.0025	0.93%	0.265	0.27	0.265	2,243,792
Apr 29 2024	0.2675	0.00	0.00%	0.265	0.27	0.265	733,506
Apr 26 2024	0.2675	0.00	0.00%	0.27	0.27	0.2675	1,556,894
Apr 24 2024	0.2675	0.0025	0.94%	0.265	0.27	0.265	1,068,640
Apr 23 2024	0.265	-0.0025	-0.93%	0.27	0.27	0.265	1,251,452
Apr 22 2024	0.2675	0.00	0.00%	0.265	0.27	0.265	3,151,692
Apr 19 2024	0.2675	-0.0025	-0.93%	0.265	0.27	0.265	5,535,791
Apr 18 2024	0.27	0.0025	0.93%	0.265	0.27	0.265	1,075,147
Apr 17 2024	0.2675	0.00	0.00%	0.265	0.27	0.265	2,375,076
Apr 16 2024	0.2675	0.0025	0.94%	0.265	0.27	0.265	12,539,345
Apr 15 2024	0.265	-0.0025	-0.93%	0.27	0.27	0.265	60,584,911
Apr 12 2024	0.2675	0.0125	4.90%	0.265	0.2675	0.265	29,726,235
Apr 11 2024	0.255	0.00	0.00%	0.255	0.255	0.25	913,325
Apr 10 2024	0.255	0.005	2.00%	0.25	0.255	0.25	1,289,791
Apr 09 2024	0.25	0.00	0.00%	0.25	0.2525	0.25	1,276,390
Apr 08 2024	0.25	0.00	0.00%	0.25	0.255	0.25	880,782
Apr 05 2024	0.25	0.00	0.00%	0.255	0.255	0.25	4,198,742
Apr 04 2024	0.25	-0.0025	-0.99%	0.25	0.255	0.25	3,298,444
Apr 03 2024	0.2525	0.0025	1.00%	0.25	0.255	0.25	1,894,984
Apr 02 2024	0.25	0.0025	1.01%	0.245	0.2525	0.245	5,828,301
Mar 28 2024	0.2475	0.00	0.00%	0.25	0.25	0.245	1,662,349
Mar 27 2024	0.2475	0.00	0.00%	0.245	0.25	0.245	1,205,639
Mar 26 2024	0.2475	0.00	0.00%	0.25	0.25	0.245	695,739
Mar 25 2024	0.2475	0.0025	1.02%	0.245	0.2475	0.245	1,652,767
Mar 22 2024	0.245	0.00	0.00%	0.245	0.25	0.245	411,207
Mar 21 2024	0.245	0.0025	1.03%	0.245	0.2475	0.245	1,102,573
Mar 20 2024	0.2425	0.00	0.00%	0.245	0.245	0.242	4,708,449
Mar 19 2024	0.2425	0.00	0.00%	0.24	0.245	0.24	643,310
Mar 18 2024	0.2425	-0.0025	-1.02%	0.245	0.245	0.24	5,387,756
Mar 15 2024	0.245	0.00	0.00%	0.245	0.25	0.2425	8,954,224
Mar 14 2024	0.245	0.00	0.00%	0.245	0.245	0.2425	7,580,347
Mar 13 2024	0.245	0.00	0.00%	0.245	0.245	0.24	8,804,563
Mar 12 2024	0.245	-0.0025	-1.01%	0.245	0.25	0.2425	6,026,514
Mar 11 2024	0.2475	0.0025	1.02%	0.245	0.25	0.245	1,082,020
Mar 08 2024	0.245	0.00	0.00%	0.245	0.245	0.2425	6,406,244
Mar 07 2024	0.245	-0.0025	-1.01%	0.245	0.25	0.2425	5,730,071
Mar 06 2024	0.2475	0.00	0.00%	0.245	0.25	0.245	5,018,175
Mar 05 2024	0.2475	0.0025	1.02%	0.245	0.25	0.245	4,901,244
Mar 04 2024	0.245	0.06	32.43%	0.245	0.255	0.24	14,580,942
Mar 01 2024	0.185	0.01	5.71%	0.18	0.185	0.175	2,192,353
Feb 29 2024	0.175	0.005	2.94%	0.175	0.175	0.17	325,089
Feb 28 2024	0.17	-0.0025	-1.45%	0.17	0.1725	0.1675	764,704
Feb 27 2024	0.1725	0.0025	1.47%	0.17	0.175	0.17	375,316
Feb 26 2024	0.17	-0.005	-2.86%	0.175	0.18	0.17	190,519
Feb 23 2024	0.175	0.005	2.94%	0.18	0.18	0.175	609,670

Eschelon Telecom

Settle ISE FX Mexican Pe...

Credit Agricole SA 4.5% ...

KBS Real Estate Investme... (PK)

Delayed Upgrade Clock