Genetic Signatures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.715	0.720	0.705	0.705	0.705	17,189
2024-09-04	0.720	0.740	0.710	0.715	0.715	119,241
2024-09-03	0.720	0.720	0.710	0.710	0.710	54,818
2024-09-02	0.740	0.740	0.715	0.720	0.720	60,203
2024-08-30	0.750	0.755	0.740	0.750	0.750	118,532
2024-08-29	0.740	0.750	0.740	0.750	0.750	35,495
2024-08-28	0.730	0.740	0.730	0.740	0.740	133,896
2024-08-27	0.740	0.745	0.740	0.745	0.745	90,881
2024-08-26	0.715	0.735	0.715	0.730	0.730	81,567
2024-08-23	0.720	0.720	0.705	0.710	0.710	40,976
2024-08-22	0.700	0.710	0.700	0.705	0.705	77,400
2024-08-21	0.725	0.725	0.700	0.700	0.700	15,626
2024-08-20	0.725	0.725	0.725	0.725	0.725	13
2024-08-19	0.720	0.720	0.720	0.720	0.720	184,835
2024-08-16	0.725	0.725	0.700	0.720	0.720	25,264
2024-08-15	0.750	0.750	0.700	0.730	0.730	74,652
2024-08-14	0.740	0.755	0.720	0.755	0.755	19,005
2024-08-13	0.740	0.750	0.720	0.750	0.750	60,955
2024-08-12	0.755	0.755	0.740	0.740	0.740	8,810
2024-08-09	0.750	0.750	0.750	0.750	0.750	0
2024-08-08	0.735	0.750	0.725	0.750	0.750	123,812
2024-08-07	0.735	0.735	0.735	0.735	0.735	103
2024-08-06	0.755	0.765	0.740	0.750	0.750	226,879
2024-08-05	0.820	0.820	0.750	0.770	0.770	31,948
2024-08-02	0.790	0.800	0.770	0.800	0.800	390,284
2024-08-01	0.800	0.800	0.770	0.800	0.800	235,324
2024-07-31	0.770	0.800	0.765	0.800	0.800	400,945
2024-07-30	0.770	0.770	0.760	0.770	0.770	95,771
2024-07-29	0.760	0.770	0.755	0.770	0.770	325,532
2024-07-26	0.760	0.760	0.750	0.750	0.750	1,738
2024-07-25	0.770	0.770	0.750	0.760	0.760	171,560
2024-07-24	0.760	0.770	0.750	0.770	0.770	44,003
2024-07-23	0.755	0.770	0.750	0.770	0.770	62,586
2024-07-22	0.765	0.780	0.760	0.760	0.760	488,036
2024-07-19	0.775	0.780	0.770	0.770	0.770	14,485
2024-07-18	0.760	0.780	0.760	0.775	0.775	164,301
2024-07-17	0.750	0.775	0.748	0.775	0.775	336,510
2024-07-16	0.760	0.760	0.750	0.760	0.760	525,240
2024-07-15	0.760	0.760	0.760	0.760	0.760	52,867
2024-07-12	0.760	0.760	0.760	0.760	0.760	62,439
2024-07-11	0.740	0.775	0.740	0.760	0.760	310,015
2024-07-10	0.715	0.730	0.710	0.730	0.730	519,695
2024-07-09	0.710	0.720	0.700	0.720	0.720	42,146
2024-07-08	0.710	0.710	0.695	0.700	0.700	73,658
2024-07-05	0.715	0.715	0.705	0.710	0.710	119,983
2024-07-04	0.725	0.730	0.705	0.725	0.725	393,216
2024-07-03	0.750	0.750	0.710	0.710	0.710	143,440
2024-07-02	0.760	0.760	0.740	0.750	0.750	213,187
2024-07-01	0.735	0.765	0.735	0.760	0.760	671,875
2024-06-28	0.710	0.725	0.705	0.720	0.720	229,213
2024-06-27	0.710	0.715	0.700	0.710	0.710	204,579
2024-06-26	0.715	0.715	0.710	0.710	0.710	442,480
2024-06-25	0.735	0.735	0.715	0.715	0.715	118,034
2024-06-24	0.720	0.735	0.715	0.715	0.715	131,405
2024-06-21	0.725	0.725	0.715	0.725	0.725	77,218
2024-06-20	0.730	0.730	0.710	0.725	0.725	195,974
2024-06-19	0.705	0.735	0.705	0.715	0.715	345,388
2024-06-18	0.685	0.710	0.685	0.710	0.710	157,261
2024-06-17	0.675	0.690	0.675	0.675	0.675	356,002
2024-06-14	0.675	0.675	0.655	0.675	0.675	315,380

← NewerPage 10 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.