Genetic Signatures Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.725	0.725	0.700	0.700	0.700	101,951
2024-06-12	0.735	0.740	0.720	0.720	0.720	271,208
2024-06-11	0.745	0.750	0.740	0.745	0.745	133,973
2024-06-07	0.780	0.780	0.740	0.750	0.750	788,638
2024-06-06	0.790	0.850	0.750	0.750	0.750	1,213,333
2024-06-05	0.730	0.730	0.730	0.730	0.730	0
2024-06-04	0.730	0.730	0.730	0.730	0.730	0
2024-06-03	0.730	0.730	0.730	0.730	0.730	0
2024-05-31	0.730	0.730	0.730	0.730	0.730	0
2024-05-30	0.750	0.770	0.725	0.730	0.730	94,057
2024-05-29	0.670	0.740	0.670	0.730	0.730	143,571
2024-05-28	0.690	0.750	0.690	0.720	0.720	77,328
2024-05-27	0.680	0.700	0.605	0.690	0.690	591,562
2024-05-24	0.735	0.735	0.695	0.730	0.730	38,761
2024-05-23	0.760	0.760	0.715	0.730	0.730	91,971
2024-05-22	0.745	0.760	0.745	0.760	0.760	49,873
2024-05-21	0.760	0.780	0.740	0.750	0.750	110,273
2024-05-20	0.750	0.760	0.750	0.760	0.760	107,988
2024-05-17	0.740	0.750	0.738	0.750	0.750	111,740
2024-05-16	0.750	0.750	0.735	0.740	0.740	333,440
2024-05-15	0.750	0.750	0.735	0.750	0.750	67,762
2024-05-14	0.750	0.750	0.735	0.750	0.750	89,700
2024-05-13	0.740	0.750	0.740	0.750	0.750	104,880
2024-05-10	0.738	0.740	0.710	0.740	0.740	247,222
2024-05-09	0.735	0.745	0.705	0.745	0.745	13,320
2024-05-08	0.720	0.720	0.695	0.715	0.715	101,771
2024-05-07	0.750	0.750	0.685	0.720	0.720	86,509
2024-05-06	0.718	0.750	0.710	0.750	0.750	153,317
2024-05-03	0.700	0.705	0.695	0.705	0.705	219,028
2024-05-02	0.700	0.725	0.680	0.705	0.705	90,479
2024-05-01	0.695	0.700	0.680	0.700	0.700	23,967
2024-04-30	0.685	0.695	0.640	0.695	0.695	107,446
2024-04-29	0.690	0.700	0.675	0.700	0.700	96,719
2024-04-26	0.675	0.685	0.625	0.685	0.685	71,242
2024-04-24	0.680	0.680	0.675	0.680	0.680	75,859
2024-04-23	0.675	0.680	0.675	0.680	0.680	27,791
2024-04-22	0.700	0.720	0.675	0.675	0.675	114,123
2024-04-19	0.670	0.690	0.660	0.690	0.690	40,185
2024-04-18	0.700	0.700	0.700	0.700	0.700	0
2024-04-17	0.690	0.700	0.690	0.700	0.700	18
2024-04-16	0.680	0.700	0.675	0.700	0.700	49,061
2024-04-15	0.680	0.695	0.680	0.695	0.695	8,874
2024-04-12	0.680	0.690	0.670	0.690	0.690	56,672
2024-04-11	0.670	0.695	0.670	0.695	0.695	21,755
2024-04-10	0.700	0.700	0.695	0.695	0.695	19,206
2024-04-09	0.690	0.695	0.660	0.695	0.695	48,741
2024-04-08	0.700	0.700	0.690	0.700	0.700	20,812
2024-04-05	0.695	0.700	0.695	0.700	0.700	5,399
2024-04-04	0.680	0.700	0.680	0.700	0.700	117,923
2024-04-03	0.675	0.675	0.675	0.675	0.675	0
2024-04-02	0.675	0.675	0.675	0.675	0.675	500
2024-03-28	0.660	0.680	0.660	0.680	0.680	57,897
2024-03-27	0.650	0.660	0.650	0.660	0.660	10,598
2024-03-26	0.655	0.655	0.655	0.655	0.655	0
2024-03-25	0.650	0.670	0.650	0.655	0.655	20,658
2024-03-22	0.640	0.655	0.640	0.650	0.650	19,458
2024-03-21	0.640	0.640	0.640	0.640	0.640	1,000
2024-03-20	0.630	0.630	0.630	0.630	0.630	0
2024-03-19	0.620	0.635	0.620	0.630	0.630	10,846
2024-03-18	0.660	0.660	0.630	0.635	0.635	118,456

← NewerPage 11 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.