Genetic Signatures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.488	0.488	0.488	0.488	0.488	1,970
2023-09-22	0.503	0.503	0.488	0.493	0.493	1,049,321
2023-09-21	0.479	0.493	0.479	0.493	0.493	1,161,801
2023-09-20	0.479	0.479	0.479	0.479	0.479	21,554
2023-09-19	0.484	0.523	0.474	0.479	0.479	39,493
2023-09-18	0.484	0.493	0.484	0.488	0.488	22,191
2023-09-15	0.493	0.503	0.484	0.503	0.503	23,980
2023-09-14	0.518	0.518	0.518	0.518	0.518	0
2023-09-13	0.518	0.518	0.518	0.518	0.518	0
2023-09-12	0.518	0.518	0.518	0.518	0.518	0
2023-09-11	0.528	0.532	0.474	0.518	0.518	80,776
2023-09-08	0.523	0.523	0.523	0.523	0.523	0
2023-09-07	0.518	0.523	0.518	0.523	0.523	152,961
2023-09-06	0.537	0.537	0.518	0.523	0.523	52,959
2023-09-05	0.523	0.567	0.523	0.532	0.532	582,585
2023-09-04	0.464	0.528	0.464	0.488	0.488	260,612
2023-09-01	0.430	0.435	0.430	0.435	0.435	49,154
2023-08-31	0.440	0.440	0.425	0.425	0.425	10,693
2023-08-30	0.449	0.454	0.449	0.454	0.454	23,528
2023-08-29	0.454	0.454	0.440	0.440	0.440	5,912
2023-08-28	0.440	0.469	0.440	0.469	0.469	3,504
2023-08-25	0.454	0.454	0.449	0.449	0.449	9,726
2023-08-24	0.508	0.508	0.479	0.479	0.479	28,671
2023-08-23	0.503	0.503	0.503	0.503	0.503	6,392
2023-08-22	0.498	0.498	0.498	0.498	0.498	0
2023-08-21	0.498	0.498	0.498	0.498	0.498	0
2023-08-18	0.498	0.498	0.498	0.498	0.498	9,450
2023-08-17	0.528	0.528	0.518	0.518	0.518	9,008
2023-08-16	0.532	0.557	0.518	0.518	0.518	617,675
2023-08-15	0.562	0.562	0.552	0.552	0.552	30,713
2023-08-14	0.562	0.562	0.562	0.562	0.562	8,902
2023-08-11	0.532	0.552	0.528	0.552	0.552	5,064
2023-08-10	0.537	0.547	0.528	0.528	0.528	38,533
2023-08-09	0.537	0.537	0.537	0.537	0.537	2,047
2023-08-08	0.542	0.542	0.537	0.537	0.537	4,607
2023-08-07	0.571	0.571	0.545	0.545	0.545	11,346
2023-08-04	0.567	0.567	0.567	0.567	0.567	11,091
2023-08-03	0.596	0.596	0.576	0.576	0.576	2,559
2023-08-02	0.606	0.606	0.596	0.606	0.606	30,171
2023-08-01	0.606	0.615	0.606	0.606	0.606	23,436
2023-07-31	0.606	0.606	0.596	0.596	0.596	3,327
2023-07-28	0.596	0.596	0.596	0.596	0.596	6,912
2023-07-27	0.635	0.635	0.586	0.601	0.601	115,636
2023-07-26	0.635	0.640	0.635	0.640	0.640	11,516
2023-07-25	0.650	0.654	0.640	0.640	0.640	28,970
2023-07-24	0.640	0.650	0.630	0.650	0.650	79,253
2023-07-21	0.615	0.615	0.615	0.615	0.615	0
2023-07-20	0.601	0.615	0.601	0.615	0.615	10,426
2023-07-19	0.601	0.601	0.586	0.596	0.596	42,723
2023-07-18	0.586	0.586	0.586	0.586	0.586	7,678
2023-07-17	0.581	0.581	0.581	0.581	0.581	1,125
2023-07-14	0.581	0.581	0.581	0.581	0.581	5,118
2023-07-13	0.571	0.586	0.571	0.581	0.581	138,548
2023-07-12	0.552	0.567	0.547	0.567	0.567	99,176
2023-07-11	0.532	0.547	0.532	0.547	0.547	42,893
2023-07-10	0.532	0.532	0.528	0.528	0.528	46,905
2023-07-07	0.537	0.537	0.518	0.532	0.532	14,485
2023-07-06	0.537	0.537	0.532	0.537	0.537	1,351
2023-07-05	0.518	0.537	0.518	0.537	0.537	31,101
2023-07-04	0.513	0.518	0.513	0.518	0.518	6,380

← NewerPage 14 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.