Genetic Signatures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.459	0.459	0.430	0.430	0.430	147,592
2023-12-15	0.464	0.464	0.464	0.464	0.464	10,859
2023-12-14	0.469	0.469	0.440	0.440	0.440	772,467
2023-12-13	0.454	0.474	0.454	0.469	0.469	29,567
2023-12-12	0.459	0.459	0.435	0.440	0.440	284,274
2023-12-11	0.454	0.508	0.454	0.498	0.498	979
2023-12-08	0.464	0.464	0.464	0.464	0.464	4,837
2023-12-07	0.488	0.488	0.488	0.488	0.488	10,237
2023-12-06	0.488	0.488	0.488	0.488	0.488	1,026
2023-12-05	0.493	0.493	0.484	0.488	0.488	21,141
2023-12-04	0.518	0.518	0.488	0.508	0.508	150,654
2023-12-01	0.498	0.528	0.498	0.528	0.528	5,184
2023-11-30	0.493	0.498	0.488	0.488	0.488	42,004
2023-11-29	0.508	0.508	0.503	0.503	0.503	38,009
2023-11-28	0.488	0.498	0.488	0.493	0.493	14,899
2023-11-27	0.484	0.484	0.484	0.484	0.484	0
2023-11-24	0.484	0.484	0.484	0.484	0.484	0
2023-11-23	0.459	0.484	0.459	0.484	0.484	8,871
2023-11-22	0.464	0.464	0.440	0.440	0.440	75,776
2023-11-21	0.464	0.469	0.459	0.469	0.469	17,942
2023-11-20	0.459	0.459	0.454	0.454	0.454	12,285
2023-11-17	0.474	0.474	0.459	0.459	0.459	10,641
2023-11-16	0.498	0.498	0.474	0.474	0.474	634
2023-11-15	0.498	0.498	0.498	0.498	0.498	0
2023-11-14	0.474	0.498	0.474	0.498	0.498	46,235
2023-11-13	0.474	0.474	0.474	0.474	0.474	0
2023-11-10	0.454	0.474	0.454	0.474	0.474	26,692
2023-11-09	0.459	0.474	0.444	0.444	0.444	44,164
2023-11-08	0.444	0.459	0.444	0.459	0.459	34,808
2023-11-07	0.459	0.459	0.440	0.440	0.440	230,902
2023-11-06	0.464	0.479	0.459	0.459	0.459	30,718
2023-11-03	0.469	0.484	0.469	0.484	0.484	89,057
2023-11-02	0.459	0.459	0.459	0.459	0.459	48,294
2023-11-01	0.488	0.488	0.454	0.459	0.459	75,297
2023-10-31	0.484	0.488	0.484	0.488	0.488	9,262
2023-10-30	0.488	0.488	0.488	0.488	0.488	0
2023-10-27	0.488	0.488	0.488	0.488	0.488	20,475
2023-10-26	0.469	0.488	0.469	0.488	0.488	32,249
2023-10-25	0.488	0.488	0.464	0.469	0.469	108,271
2023-10-24	0.488	0.488	0.488	0.488	0.488	20,475
2023-10-23	0.479	0.479	0.479	0.479	0.479	287
2023-10-20	0.474	0.488	0.474	0.484	0.484	103,530
2023-10-19	0.479	0.479	0.459	0.459	0.459	37,987
2023-10-18	0.479	0.479	0.479	0.479	0.479	6
2023-10-17	0.498	0.498	0.464	0.464	0.464	800,604
2023-10-16	0.479	0.498	0.479	0.498	0.498	46,234
2023-10-13	0.479	0.479	0.479	0.479	0.479	12,454
2023-10-12	0.488	0.488	0.488	0.488	0.488	30,460
2023-10-11	0.488	0.493	0.488	0.493	0.493	12,542
2023-10-10	0.498	0.498	0.488	0.488	0.488	33,084
2023-10-09	0.488	0.488	0.488	0.488	0.488	27,374
2023-10-06	0.508	0.508	0.488	0.488	0.488	47,622
2023-10-05	0.503	0.503	0.503	0.503	0.503	0
2023-10-04	0.503	0.503	0.503	0.503	0.503	310,552
2023-10-03	0.498	0.498	0.498	0.498	0.498	829
2023-10-02	0.513	0.518	0.513	0.518	0.518	10,423
2023-09-29	0.508	0.513	0.498	0.498	0.498	15,161
2023-09-28	0.498	0.508	0.498	0.508	0.508	8,316
2023-09-27	0.488	0.488	0.488	0.488	0.488	2,515
2023-09-26	0.488	0.488	0.488	0.488	0.488	0

← NewerPage 13 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.