Genetic Signatures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.500	0.600	0.495	0.570	0.570	252,402
2025-02-25	0.500	0.505	0.495	0.500	0.500	177,201
2025-02-24	0.490	0.505	0.490	0.500	0.500	26,941
2025-02-21	0.495	0.495	0.495	0.495	0.495	1,436
2025-02-20	0.485	0.510	0.475	0.510	0.510	90,146
2025-02-19	0.520	0.520	0.475	0.490	0.490	130,094
2025-02-18	0.520	0.523	0.515	0.520	0.520	80,075
2025-02-17	0.525	0.525	0.520	0.520	0.520	61,668
2025-02-14	0.525	0.530	0.525	0.525	0.525	38,830
2025-02-13	0.540	0.543	0.530	0.530	0.530	104,262
2025-02-12	0.540	0.540	0.540	0.540	0.540	50,000
2025-02-11	0.550	0.560	0.530	0.550	0.550	89,086
2025-02-10	0.565	0.565	0.520	0.525	0.525	173,253
2025-02-07	0.565	0.570	0.565	0.565	0.565	257,425
2025-02-06	0.580	0.580	0.560	0.563	0.563	49,219
2025-02-05	0.575	0.575	0.575	0.575	0.575	103
2025-02-04	0.590	0.590	0.580	0.580	0.580	9,894
2025-02-03	0.600	0.600	0.555	0.570	0.570	180,991
2025-01-31	0.620	0.620	0.620	0.620	0.620	0
2025-01-30	0.630	0.630	0.620	0.620	0.620	5,000
2025-01-29	0.635	0.635	0.620	0.620	0.620	44,595
2025-01-28	0.625	0.630	0.625	0.630	0.630	3,750
2025-01-24	0.640	0.645	0.620	0.620	0.620	58,852
2025-01-23	0.640	0.650	0.640	0.650	0.650	38,344
2025-01-22	0.635	0.635	0.635	0.635	0.635	26,885
2025-01-21	0.625	0.635	0.625	0.633	0.633	97,596
2025-01-20	0.640	0.640	0.640	0.640	0.640	0
2025-01-17	0.630	0.645	0.630	0.640	0.640	202,098
2025-01-16	0.640	0.640	0.635	0.635	0.635	23,918
2025-01-15	0.620	0.620	0.620	0.620	0.620	0
2025-01-14	0.620	0.620	0.620	0.620	0.620	0
2025-01-13	0.640	0.640	0.620	0.620	0.620	28,338
2025-01-10	0.635	0.640	0.635	0.640	0.640	1,382
2025-01-09	0.635	0.640	0.635	0.635	0.635	34,305
2025-01-08	0.640	0.640	0.635	0.635	0.635	9,753
2025-01-07	0.645	0.645	0.645	0.645	0.645	0
2025-01-06	0.670	0.670	0.630	0.645	0.645	28,875
2025-01-03	0.660	0.660	0.630	0.655	0.655	12,020
2025-01-02	0.660	0.660	0.660	0.660	0.660	90
2024-12-31	0.650	0.650	0.625	0.630	0.630	5,419
2024-12-30	0.625	0.643	0.620	0.620	0.620	36,031
2024-12-27	0.635	0.640	0.625	0.625	0.625	88,210
2024-12-24	0.640	0.640	0.630	0.630	0.630	539,251
2024-12-23	0.640	0.660	0.640	0.655	0.655	40,723
2024-12-20	0.630	0.630	0.630	0.630	0.630	0
2024-12-19	0.650	0.650	0.630	0.630	0.630	113,669
2024-12-18	0.685	0.685	0.685	0.685	0.685	2,724
2024-12-17	0.660	0.660	0.650	0.660	0.660	6,927
2024-12-16	0.640	0.640	0.635	0.640	0.640	955,840
2024-12-13	0.630	0.665	0.630	0.665	0.665	103,066
2024-12-12	0.635	0.635	0.635	0.635	0.635	6,402
2024-12-11	0.650	0.650	0.635	0.635	0.635	205,017
2024-12-10	0.635	0.645	0.635	0.645	0.645	13,141
2024-12-09	0.630	0.650	0.630	0.635	0.635	444,390
2024-12-06	0.655	0.670	0.635	0.635	0.635	20,283
2024-12-05	0.645	0.658	0.645	0.658	0.658	327,781
2024-12-04	0.660	0.660	0.645	0.650	0.650	91,563
2024-12-03	0.700	0.700	0.675	0.680	0.680	24,270
2024-12-02	0.675	0.680	0.675	0.675	0.675	4,180
2024-11-29	0.685	0.685	0.675	0.675	0.675	12,210

← NewerPage 8 of 22 · 1,271 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.