GNX

Genex Power Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Genex Power Limited GNX Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.0075 -3.95% 0.1825 00:10:27
Open Price Low Price High Price Close Price Prev Close
0.185 0.18 0.19 0.1825 0.19
more quote information »

GNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.200.2050.180.1919861,146,249-0.0175-8.75%
1 Month0.2250.230.180.2022181,612,636-0.0425-18.89%
3 Months0.2250.2450.180.2170731,429,136-0.0425-18.89%
6 Months0.2250.250.180.2248811,250,567-0.0425-18.89%
1 Year0.1850.2950.170.2263311,438,897-0.0025-1.35%
3 Years0.250.300.0840.217856864,349-0.0675-27.0%
5 Years0.2750.4250.0840.230562653,553-0.0925-33.64%

GNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 0.1825 -0.0075 -3.95% 0.185 0.19 0.18 1,024,289
Nov 25 2021 0.19 -0.005 -2.56% 0.195 0.195 0.185 994,665
Nov 24 2021 0.195 0.00 0.0% 0.19 0.195 0.1875 267,340
Nov 23 2021 0.195 0.005 2.63% 0.185 0.195 0.18 1,159,333
Nov 22 2021 0.19 0.00 0.0% 0.19 0.1975 0.185 2,474,237
Nov 19 2021 0.19 -0.01 -5.0% 0.205 0.205 0.19 1,405,357
Nov 18 2021 0.20 0.00 0.0% 0.20 0.205 0.1975 424,979
Nov 17 2021 0.20 0.00 0.0% 0.205 0.205 0.195 864,069
Nov 16 2021 0.20 -0.005 -2.44% 0.205 0.2075 0.20 894,346
Nov 15 2021 0.205 0.00 0.0% 0.205 0.205 0.20 861,636
Nov 12 2021 0.205 0.005 2.5% 0.205 0.205 0.20 658,030
Nov 11 2021 0.20 0.0025 1.27% 0.20 0.205 0.1975 2,256,589
Nov 10 2021 0.1975 0.0025 1.28% 0.20 0.205 0.1975 1,931,047
Nov 09 2021 0.195 -0.005 -2.5% 0.20 0.205 0.195 1,056,828
Nov 08 2021 0.20 -0.0025 -1.23% 0.205 0.205 0.195 577,884
Nov 05 2021 0.2025 0.00 0.0% 0.205 0.205 0.195 1,826,275
Nov 04 2021 0.2025 -0.0025 -1.22% 0.21 0.21 0.20 3,225,095
Nov 03 2021 0.205 0.0025 1.23% 0.21 0.21 0.205 1,107,958
Nov 02 2021 0.2025 -0.0025 -1.22% 0.205 0.21 0.20 1,163,916
Nov 01 2021 0.205 0.00 0.0% 0.21 0.21 0.20 2,386,710
Oct 29 2021 0.205 -0.015 -6.82% 0.225 0.23 0.205 4,483,983
Oct 28 2021 0.22 -0.01 -4.35% 0.225 0.23 0.22 3,227,112
Oct 27 2021 0.23 0.00 0.0% 0.23 0.235 0.225 1,416,180
See More Historical Prices ยป
Your Recent History
ASX
GNX
Genex Powe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211127 19:43:43