Genetic Signatures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.913	0.913	0.884	0.884	0.884	277,542
2023-01-06	0.918	0.918	0.913	0.913	0.913	984
2023-01-05	0.904	0.918	0.904	0.913	0.913	14,496
2023-01-04	0.908	0.908	0.899	0.908	0.908	7,577
2023-01-03	0.879	0.879	0.855	0.879	0.879	7,483
2022-12-30	0.860	0.860	0.860	0.860	0.860	10,071
2022-12-29	0.860	0.864	0.855	0.864	0.864	272
2022-12-28	0.864	0.879	0.855	0.855	0.855	193,594
2022-12-23	0.879	0.879	0.879	0.879	0.879	0
2022-12-22	0.879	0.879	0.879	0.879	0.879	28,814
2022-12-21	0.869	0.879	0.845	0.879	0.879	7,307
2022-12-20	0.879	0.879	0.845	0.855	0.855	27,327
2022-12-19	0.869	0.884	0.845	0.879	0.879	27,531
2022-12-16	0.864	0.864	0.864	0.864	0.864	23
2022-12-15	0.869	0.889	0.869	0.879	0.879	2,089,836
2022-12-14	0.879	0.879	0.840	0.840	0.840	27,372
2022-12-13	0.869	0.879	0.860	0.874	0.874	38,162
2022-12-12	0.850	0.869	0.786	0.862	0.862	157,310
2022-12-09	0.806	0.840	0.806	0.840	0.840	11,473
2022-12-08	0.781	0.781	0.781	0.781	0.781	12,080
2022-12-07	0.781	0.806	0.781	0.806	0.806	105,081
2022-12-06	0.762	0.786	0.747	0.781	0.781	32,310
2022-12-05	0.879	0.879	0.772	0.772	0.772	506,429
2022-12-02	0.840	0.889	0.840	0.869	0.869	73,469
2022-12-01	0.884	0.923	0.860	0.860	0.860	16,078
2022-11-30	0.879	0.884	0.821	0.884	0.884	37,039
2022-11-29	0.830	0.894	0.830	0.879	0.879	10,993
2022-11-28	0.821	0.850	0.816	0.835	0.835	68,943
2022-11-25	0.894	0.894	0.806	0.806	0.806	14,521
2022-11-24	0.860	0.894	0.860	0.894	0.894	5,288
2022-11-23	0.825	0.840	0.816	0.835	0.835	338,880
2022-11-22	0.762	0.845	0.762	0.825	0.825	18,892
2022-11-21	0.742	0.742	0.742	0.742	0.742	10,237
2022-11-18	0.762	0.762	0.733	0.733	0.733	51,438
2022-11-17	0.733	0.801	0.733	0.742	0.742	260,178
2022-11-16	0.728	0.733	0.728	0.733	0.733	34,916
2022-11-15	0.684	0.684	0.684	0.684	0.684	1,023
2022-11-14	0.718	0.742	0.684	0.684	0.684	35,690
2022-11-11	0.713	0.713	0.713	0.713	0.713	4,171
2022-11-10	0.679	0.742	0.679	0.742	0.742	156,249
2022-11-09	0.689	0.689	0.679	0.679	0.679	12,611
2022-11-08	0.742	0.742	0.703	0.703	0.703	1,293,051
2022-11-07	0.742	0.742	0.723	0.723	0.723	179,624
2022-11-04	0.742	0.742	0.738	0.742	0.742	16,710
2022-11-03	0.659	0.742	0.659	0.742	0.742	24,124
2022-11-02	0.640	0.664	0.635	0.645	0.645	31,573
2022-11-01	0.674	0.679	0.615	0.615	0.615	657,389
2022-10-31	0.689	0.689	0.669	0.679	0.679	69,061
2022-10-28	0.708	0.713	0.684	0.689	0.689	474,320
2022-10-27	0.718	0.718	0.718	0.718	0.718	132
2022-10-26	0.713	0.713	0.684	0.684	0.684	10,312
2022-10-25	0.752	0.752	0.672	0.684	0.684	384,233
2022-10-24	0.791	0.796	0.752	0.752	0.752	22,052
2022-10-21	0.781	0.781	0.781	0.781	0.781	4
2022-10-20	0.781	0.781	0.781	0.781	0.781	0
2022-10-19	0.781	0.781	0.781	0.781	0.781	0
2022-10-18	0.781	0.801	0.781	0.781	0.781	38,652
2022-10-17	0.791	0.791	0.781	0.781	0.781	3,585
2022-10-14	0.796	0.796	0.791	0.791	0.791	3,711
2022-10-13	0.801	0.801	0.796	0.796	0.796	15,629

← NewerPage 17 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.