Genetic Signatures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.665	0.665	0.665	0.665	0.665	180
2024-03-14	0.670	0.690	0.670	0.690	0.690	17,264
2024-03-13	0.700	0.700	0.670	0.685	0.685	110,725
2024-03-12	0.690	0.690	0.680	0.690	0.690	9,778
2024-03-11	0.695	0.720	0.695	0.695	0.695	45,548
2024-03-08	0.715	0.715	0.695	0.710	0.710	2,043,210
2024-03-07	0.700	0.730	0.695	0.730	0.730	129,828
2024-03-06	0.740	0.740	0.700	0.730	0.730	50,116
2024-03-05	0.670	0.750	0.670	0.705	0.705	102,408
2024-03-04	0.595	0.690	0.595	0.650	0.650	161,297
2024-03-01	0.570	0.590	0.560	0.570	0.570	59,170
2024-02-29	0.510	0.560	0.505	0.560	0.560	1,056,509
2024-02-28	0.530	0.530	0.530	0.530	0.530	274
2024-02-27	0.520	0.525	0.510	0.510	0.510	196,938
2024-02-26	0.510	0.520	0.510	0.520	0.520	164,502
2024-02-23	0.505	0.510	0.500	0.510	0.510	14,905
2024-02-22	0.505	0.505	0.505	0.505	0.505	1,893
2024-02-21	0.505	0.505	0.505	0.505	0.505	15,457
2024-02-20	0.510	0.515	0.505	0.510	0.510	13,844
2024-02-19	0.520	0.520	0.510	0.510	0.510	34,937
2024-02-16	0.520	0.520	0.510	0.520	0.520	41,843
2024-02-15	0.500	0.520	0.495	0.515	0.515	697,913
2024-02-14	0.510	0.510	0.485	0.490	0.490	60,445
2024-02-13	0.495	0.510	0.470	0.490	0.490	210,817
2024-02-12	0.510	0.510	0.480	0.480	0.480	622,612
2024-02-09	0.490	0.510	0.490	0.510	0.510	38,063
2024-02-08	0.495	0.495	0.480	0.480	0.480	7,448
2024-02-07	0.475	0.500	0.470	0.500	0.500	8,249
2024-02-06	0.480	0.480	0.470	0.470	0.470	15,831
2024-02-05	0.480	0.480	0.480	0.480	0.480	23,182
2024-02-02	0.465	0.505	0.465	0.500	0.500	382,809
2024-02-01	0.480	0.480	0.480	0.480	0.480	334
2024-01-31	0.480	0.480	0.465	0.480	0.480	15,262
2024-01-30	0.490	0.500	0.485	0.490	0.490	214,635
2024-01-29	0.495	0.495	0.445	0.485	0.485	114,882
2024-01-25	0.490	0.500	0.475	0.500	0.500	53,744
2024-01-24	0.480	0.500	0.460	0.500	0.500	40,501
2024-01-23	0.470	0.490	0.455	0.490	0.490	39,259
2024-01-22	0.495	0.500	0.490	0.490	0.490	15,292
2024-01-19	0.500	0.500	0.495	0.495	0.495	228,739
2024-01-18	0.480	0.495	0.480	0.495	0.495	39,499
2024-01-17	0.475	0.490	0.475	0.480	0.480	4,874
2024-01-16	0.475	0.475	0.470	0.470	0.470	37,582
2024-01-15	0.450	0.495	0.450	0.470	0.470	111,629
2024-01-12	0.470	0.470	0.450	0.450	0.450	480,005
2024-01-11	0.460	0.500	0.460	0.495	0.495	79,065
2024-01-10	0.420	0.435	0.420	0.435	0.435	5,009
2024-01-09	0.435	0.460	0.435	0.450	0.450	46,839
2024-01-08	0.435	0.440	0.420	0.435	0.435	55,924
2024-01-05	0.420	0.420	0.420	0.420	0.420	0
2024-01-04	0.440	0.440	0.420	0.420	0.420	13,962
2024-01-03	0.410	0.460	0.410	0.450	0.450	21,009
2024-01-02	0.405	0.405	0.405	0.405	0.405	6,709
2023-12-29	0.440	0.440	0.435	0.435	0.435	10,329
2023-12-28	0.410	0.435	0.410	0.435	0.435	87,877
2023-12-27	0.405	0.420	0.380	0.420	0.420	49,601
2023-12-22	0.440	0.440	0.420	0.440	0.440	57,525
2023-12-21	0.454	0.464	0.410	0.440	0.440	412,092
2023-12-20	0.430	0.430	0.430	0.430	0.430	0
2023-12-19	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 12 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.