Genetic Signatures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.513	0.518	0.513	0.518	0.518	6,380
2023-07-03	0.518	0.528	0.518	0.528	0.528	113,393
2023-06-30	0.513	0.513	0.513	0.513	0.513	5,791
2023-06-29	0.498	0.518	0.498	0.513	0.513	74,617
2023-06-28	0.498	0.518	0.493	0.518	0.518	108,841
2023-06-27	0.508	0.513	0.498	0.498	0.498	45,415
2023-06-26	0.498	0.498	0.498	0.498	0.498	26,855
2023-06-23	0.498	0.508	0.484	0.498	0.498	126,029
2023-06-22	0.498	0.508	0.498	0.508	0.508	34,549
2023-06-21	0.493	0.498	0.484	0.488	0.488	520,965
2023-06-20	0.488	0.498	0.484	0.498	0.498	111,306
2023-06-19	0.484	0.488	0.484	0.488	0.488	2,185
2023-06-16	0.518	0.518	0.493	0.508	0.508	10,001
2023-06-15	0.547	0.547	0.518	0.518	0.518	414,718
2023-06-14	0.518	0.542	0.508	0.542	0.542	82,902
2023-06-13	0.508	0.513	0.503	0.513	0.513	112,973
2023-06-09	0.508	0.508	0.508	0.508	0.508	20,475
2023-06-08	0.508	0.508	0.503	0.508	0.508	57,030
2023-06-07	0.503	0.508	0.493	0.508	0.508	63,099
2023-06-06	0.508	0.508	0.498	0.498	0.498	608
2023-06-05	0.547	0.547	0.488	0.503	0.503	196,086
2023-06-02	0.557	0.557	0.542	0.545	0.545	28,096
2023-06-01	0.571	0.571	0.557	0.564	0.564	223,687
2023-05-31	0.586	0.586	0.571	0.571	0.571	39,470
2023-05-30	0.601	0.606	0.586	0.586	0.586	236,952
2023-05-29	0.615	0.615	0.601	0.606	0.606	43,201
2023-05-26	0.630	0.630	0.620	0.620	0.620	15,478
2023-05-25	0.606	0.615	0.606	0.615	0.615	12,285
2023-05-24	0.635	0.635	0.635	0.635	0.635	255
2023-05-23	0.640	0.640	0.601	0.615	0.615	617,385
2023-05-22	0.650	0.664	0.650	0.659	0.659	203,110
2023-05-19	0.650	0.650	0.650	0.650	0.650	8
2023-05-18	0.650	0.650	0.645	0.645	0.645	6,746
2023-05-17	0.664	0.664	0.645	0.645	0.645	1,112,545
2023-05-16	0.664	0.664	0.640	0.659	0.659	460
2023-05-15	0.650	0.664	0.635	0.664	0.664	25,340
2023-05-12	0.669	0.669	0.659	0.664	0.664	30,338
2023-05-11	0.679	0.679	0.679	0.679	0.679	10,237
2023-05-10	0.635	0.640	0.635	0.640	0.640	10,247
2023-05-09	0.654	0.654	0.654	0.654	0.654	72,656
2023-05-08	0.635	0.650	0.630	0.650	0.650	8,190
2023-05-05	0.686	0.686	0.674	0.674	0.674	213
2023-05-04	0.654	0.674	0.654	0.674	0.674	8,767
2023-05-03	0.684	0.684	0.635	0.650	0.650	33,444
2023-05-02	0.713	0.713	0.684	0.684	0.684	393,078
2023-05-01	0.733	0.733	0.698	0.708	0.708	33,932
2023-04-28	0.752	0.757	0.708	0.733	0.733	91,989
2023-04-27	0.747	0.747	0.747	0.747	0.747	1
2023-04-26	0.742	0.742	0.742	0.742	0.742	317
2023-04-24	0.762	0.762	0.738	0.738	0.738	29,926
2023-04-21	0.781	0.781	0.752	0.752	0.752	17,764
2023-04-20	0.830	0.830	0.786	0.786	0.786	2,335
2023-04-19	0.830	0.830	0.828	0.830	0.830	12,234
2023-04-18	0.830	0.830	0.825	0.825	0.825	6,508
2023-04-17	0.791	0.830	0.791	0.830	0.830	25,977
2023-04-14	0.786	0.791	0.781	0.791	0.791	11,734
2023-04-13	0.781	0.781	0.752	0.781	0.781	2,052
2023-04-12	0.781	0.781	0.762	0.762	0.762	180,663
2023-04-11	0.786	0.786	0.781	0.781	0.781	886
2023-04-06	0.786	0.786	0.781	0.786	0.786	20,634

← NewerPage 15 of 22 · 1,272 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.