Genetic Signatures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.747	0.757	0.747	0.752	0.752	10,953
2023-04-03	0.742	0.742	0.742	0.742	0.742	389
2023-03-31	0.752	0.752	0.742	0.742	0.742	2,354
2023-03-30	0.762	0.767	0.762	0.762	0.762	175,937
2023-03-29	0.772	0.777	0.762	0.777	0.777	2,554
2023-03-28	0.762	0.762	0.762	0.762	0.762	0
2023-03-27	0.757	0.762	0.752	0.762	0.762	64,007
2023-03-24	0.733	0.762	0.733	0.762	0.762	28,786
2023-03-23	0.733	0.733	0.728	0.728	0.728	41,648
2023-03-22	0.733	0.733	0.733	0.733	0.733	1,339
2023-03-21	0.738	0.747	0.733	0.747	0.747	34,213
2023-03-20	0.738	0.742	0.733	0.733	0.733	38,212
2023-03-17	0.762	0.762	0.738	0.752	0.752	46,379
2023-03-16	0.762	0.762	0.733	0.733	0.733	107,637
2023-03-15	0.767	0.767	0.762	0.762	0.762	2,001
2023-03-14	0.772	0.772	0.767	0.767	0.767	10,967
2023-03-13	0.772	0.772	0.772	0.772	0.772	86,006
2023-03-10	0.786	0.786	0.772	0.777	0.777	24,351
2023-03-09	0.772	0.772	0.772	0.772	0.772	0
2023-03-08	0.781	0.781	0.772	0.772	0.772	26,622
2023-03-07	0.786	0.796	0.772	0.777	0.777	184,642
2023-03-06	0.835	0.835	0.816	0.816	0.816	9,298
2023-03-03	0.811	0.835	0.811	0.835	0.835	5,314
2023-03-02	0.811	0.816	0.811	0.816	0.816	5,993
2023-03-01	0.830	0.830	0.816	0.816	0.816	42,728
2023-02-28	0.840	0.840	0.830	0.830	0.830	18,903
2023-02-27	0.821	0.830	0.821	0.830	0.830	6,538
2023-02-24	0.808	0.821	0.808	0.821	0.821	19,003
2023-02-23	0.791	0.796	0.784	0.791	0.791	314,310
2023-02-22	0.772	0.772	0.772	0.772	0.772	31,110
2023-02-21	0.811	0.811	0.762	0.781	0.781	87,473
2023-02-20	0.791	0.806	0.791	0.806	0.806	2,137
2023-02-17	0.811	0.821	0.801	0.801	0.801	15,453
2023-02-16	0.811	0.869	0.801	0.801	0.801	135,944
2023-02-15	0.840	0.840	0.840	0.840	0.840	5,662
2023-02-14	0.884	0.884	0.850	0.874	0.874	766,319
2023-02-13	0.855	0.884	0.845	0.884	0.884	67,974
2023-02-10	0.796	0.830	0.781	0.830	0.830	193,921
2023-02-09	0.718	0.757	0.718	0.757	0.757	23,182
2023-02-08	0.791	0.791	0.723	0.723	0.723	50,456
2023-02-07	0.806	0.811	0.806	0.811	0.811	5,643
2023-02-06	0.781	0.781	0.781	0.781	0.781	29,695
2023-02-03	0.835	0.835	0.781	0.781	0.781	19,573
2023-02-02	0.830	0.845	0.801	0.801	0.801	14,541
2023-02-01	0.860	0.860	0.830	0.830	0.830	25,161
2023-01-31	0.879	0.879	0.850	0.860	0.860	72,558
2023-01-30	0.948	0.948	0.904	0.904	0.904	362,902
2023-01-27	0.948	0.948	0.933	0.948	0.948	21,054
2023-01-25	0.967	0.972	0.948	0.967	0.967	25,688
2023-01-24	0.948	0.948	0.921	0.928	0.928	6,896
2023-01-23	0.948	0.972	0.933	0.933	0.933	286,237
2023-01-20	0.933	0.948	0.933	0.948	0.948	2,679
2023-01-19	0.904	0.923	0.899	0.918	0.918	24,307
2023-01-18	0.879	0.928	0.879	0.923	0.923	19,049
2023-01-17	0.889	0.908	0.879	0.879	0.879	73,087
2023-01-16	0.933	0.933	0.908	0.908	0.908	5,141
2023-01-13	0.889	0.933	0.884	0.928	0.928	11,644
2023-01-12	0.889	0.889	0.864	0.884	0.884	18,751
2023-01-11	0.908	0.908	0.884	0.899	0.899	10,784
2023-01-10	0.899	0.899	0.899	0.899	0.899	621,323

← NewerPage 16 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.