Genetic Signatures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.685	0.690	0.685	0.690	0.690	211,520
2024-11-27	0.680	0.680	0.680	0.680	0.680	6,933
2024-11-26	0.700	0.700	0.680	0.695	0.695	26,483
2024-11-25	0.700	0.700	0.700	0.700	0.700	13,608
2024-11-22	0.715	0.730	0.700	0.700	0.700	227,854
2024-11-21	0.700	0.720	0.700	0.718	0.718	18,998
2024-11-20	0.720	0.720	0.700	0.700	0.700	49,039
2024-11-19	0.700	0.720	0.700	0.720	0.720	19,041
2024-11-18	0.700	0.710	0.700	0.710	0.710	19,785
2024-11-15	0.685	0.690	0.685	0.690	0.690	20,032
2024-11-14	0.705	0.715	0.700	0.715	0.715	14,382
2024-11-13	0.710	0.710	0.710	0.710	0.710	0
2024-11-12	0.710	0.710	0.710	0.710	0.710	602
2024-11-11	0.675	0.715	0.675	0.715	0.715	113,077
2024-11-08	0.675	0.685	0.675	0.675	0.675	11,706
2024-11-07	0.680	0.690	0.680	0.680	0.680	31,115
2024-11-06	0.710	0.715	0.680	0.680	0.680	9,066
2024-11-05	0.700	0.700	0.700	0.700	0.700	0
2024-11-04	0.715	0.715	0.700	0.700	0.700	20,555
2024-11-01	0.695	0.715	0.695	0.715	0.715	29,905
2024-10-31	0.628	0.670	0.628	0.670	0.670	299,611
2024-10-30	0.620	0.620	0.620	0.620	0.620	0
2024-10-29	0.630	0.630	0.620	0.620	0.620	35,719
2024-10-28	0.610	0.625	0.610	0.610	0.610	20,825
2024-10-25	0.655	0.655	0.605	0.605	0.605	44,448
2024-10-24	0.655	0.655	0.630	0.645	0.645	123,167
2024-10-23	0.645	0.660	0.645	0.660	0.660	143,713
2024-10-22	0.655	0.655	0.640	0.640	0.640	123,726
2024-10-21	0.665	0.665	0.650	0.660	0.660	163,351
2024-10-18	0.655	0.655	0.650	0.655	0.655	180,638
2024-10-17	0.630	0.675	0.630	0.675	0.675	147,788
2024-10-16	0.650	0.665	0.625	0.665	0.665	260,291
2024-10-15	0.610	0.665	0.610	0.645	0.645	200,169
2024-10-14	0.588	0.605	0.580	0.605	0.605	66,049
2024-10-11	0.585	0.590	0.580	0.580	0.580	26,656
2024-10-10	0.580	0.585	0.575	0.585	0.585	29,569
2024-10-09	0.570	0.570	0.570	0.570	0.570	20,061
2024-10-08	0.560	0.585	0.560	0.570	0.570	29,618
2024-10-07	0.580	0.580	0.560	0.560	0.560	57,161
2024-10-04	0.600	0.600	0.555	0.560	0.560	62,903
2024-10-03	0.615	0.615	0.600	0.600	0.600	81,096
2024-10-02	0.650	0.650	0.615	0.615	0.615	131,642
2024-10-01	0.650	0.650	0.650	0.650	0.650	33,294
2024-09-30	0.680	0.680	0.655	0.665	0.665	26,885
2024-09-27	0.675	0.675	0.675	0.675	0.675	53,582
2024-09-26	0.660	0.670	0.660	0.670	0.670	67,196
2024-09-25	0.665	0.670	0.650	0.670	0.670	45,463
2024-09-24	0.655	0.660	0.655	0.660	0.660	19,751
2024-09-23	0.690	0.690	0.650	0.670	0.670	91,188
2024-09-20	0.700	0.700	0.680	0.690	0.690	13,127
2024-09-19	0.680	0.685	0.680	0.685	0.685	7,000
2024-09-18	0.700	0.700	0.685	0.700	0.700	6,830
2024-09-17	0.700	0.700	0.700	0.700	0.700	5,500
2024-09-16	0.705	0.705	0.693	0.700	0.700	16,104
2024-09-13	0.730	0.730	0.700	0.705	0.705	63,697
2024-09-12	0.730	0.730	0.730	0.730	0.730	0
2024-09-11	0.730	0.730	0.730	0.730	0.730	0
2024-09-10	0.720	0.730	0.705	0.730	0.730	68,008
2024-09-09	0.700	0.725	0.695	0.725	0.725	81,749
2024-09-06	0.710	0.720	0.680	0.700	0.700	232,256

← NewerPage 9 of 22 · 1,266 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.