Genetic Signatures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.801	0.801	0.796	0.796	0.796	15,629
2022-10-12	0.830	0.830	0.830	0.830	0.830	0
2022-10-11	0.816	0.830	0.816	0.830	0.830	4,323
2022-10-10	0.796	0.796	0.796	0.796	0.796	0
2022-10-07	0.796	0.796	0.796	0.796	0.796	0
2022-10-06	0.821	0.821	0.796	0.796	0.796	1,661,963
2022-10-05	0.835	0.860	0.821	0.821	0.821	30,368
2022-10-04	0.855	0.860	0.830	0.860	0.860	90,864
2022-10-03	0.908	0.908	0.908	0.908	0.908	7
2022-09-30	0.825	0.860	0.825	0.860	0.860	6,764
2022-09-29	0.830	0.860	0.801	0.801	0.801	371,395
2022-09-28	0.845	0.845	0.806	0.806	0.806	4,813
2022-09-27	0.801	0.840	0.801	0.840	0.840	580
2022-09-26	0.860	0.894	0.825	0.825	0.825	5,988
2022-09-23	0.913	0.913	0.860	0.860	0.860	2,817
2022-09-21	0.864	0.869	0.864	0.869	0.869	5,636
2022-09-20	0.874	0.874	0.864	0.869	0.869	5,857
2022-09-19	0.860	0.874	0.860	0.874	0.874	2,104
2022-09-16	0.879	0.879	0.864	0.864	0.864	2,303
2022-09-15	0.884	0.894	0.884	0.894	0.894	5,159
2022-09-14	0.948	0.948	0.948	0.948	0.948	0
2022-09-13	0.948	0.948	0.948	0.948	0.948	10
2022-09-12	0.889	0.894	0.860	0.889	0.889	23,590
2022-09-09	0.869	0.899	0.869	0.889	0.889	59,536
2022-09-08	0.874	0.874	0.874	0.874	0.874	1,023
2022-09-07	0.913	0.913	0.879	0.879	0.879	101,568
2022-09-06	0.913	0.913	0.894	0.894	0.894	51,759
2022-09-05	0.933	0.933	0.913	0.913	0.913	2,128
2022-09-02	0.908	0.928	0.908	0.928	0.928	147,491
2022-09-01	0.928	0.928	0.889	0.899	0.899	16,135
2022-08-31	0.957	0.957	0.935	0.948	0.948	29,678
2022-08-30	0.933	0.967	0.928	0.952	0.952	20,335
2022-08-29	0.967	0.967	0.967	0.967	0.967	0
2022-08-26	0.967	0.967	0.967	0.967	0.967	0
2022-08-25	0.908	0.972	0.908	0.967	0.967	12,412
2022-08-24	0.987	0.987	0.879	0.894	0.894	643,631
2022-08-23	0.982	0.982	0.977	0.977	0.977	51,935
2022-08-22	0.952	0.996	0.948	0.996	0.996	10,386
2022-08-19	0.996	1.006	0.948	1.006	1.006	21,636
2022-08-18	1.011	1.016	1.006	1.006	1.006	2,559
2022-08-17	1.006	1.006	0.948	1.006	1.006	114,101
2022-08-16	0.982	1.040	0.977	1.040	1.040	15,475
2022-08-15	1.021	1.040	0.977	0.977	0.977	11,591
2022-08-12	1.026	1.026	0.982	0.987	0.987	3,508
2022-08-11	1.026	1.065	0.996	1.026	1.026	28,601
2022-08-10	1.035	1.035	0.977	0.987	0.987	497,246
2022-08-09	1.035	1.055	1.035	1.035	1.035	72,913
2022-08-08	1.026	1.055	1.001	1.035	1.035	25,025
2022-08-05	1.109	1.109	0.977	1.016	1.016	491,518
2022-08-04	1.089	1.089	1.089	1.089	1.089	488
2022-08-03	1.089	1.089	1.089	1.089	1.089	0
2022-08-02	1.031	1.089	0.977	1.089	1.089	38,970
2022-08-01	1.084	1.084	1.021	1.021	1.021	2,186
2022-07-29	1.094	1.094	1.055	1.055	1.055	11,010
2022-07-28	1.006	1.074	1.006	1.074	1.074	9,328
2022-07-27	1.074	1.074	0.996	1.026	1.026	822,339
2022-07-26	1.104	1.158	1.045	1.074	1.074	179,712
2022-07-25	1.089	1.104	1.045	1.104	1.104	13,235
2022-07-22	1.001	1.109	0.996	1.104	1.104	586,550
2022-07-21	0.977	0.987	0.977	0.987	0.987	20,921

← NewerPage 18 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.