Genetic Signatures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.977	0.982	0.957	0.977	0.977	147,520
2022-07-19	0.952	0.957	0.952	0.957	0.957	1,346,119
2022-07-18	0.952	0.957	0.952	0.957	0.957	13,446
2022-07-15	0.938	0.977	0.928	0.977	0.977	376,403
2022-07-14	0.987	0.987	0.977	0.987	0.987	13,642
2022-07-13	1.026	1.031	0.960	0.977	0.977	242,576
2022-07-12	1.060	1.060	0.996	1.026	1.026	52,883
2022-07-11	1.079	1.079	1.074	1.074	1.074	13,960
2022-07-08	1.084	1.114	1.084	1.109	1.109	6,044
2022-07-07	1.104	1.118	1.074	1.074	1.074	9,903
2022-07-06	1.118	1.118	1.045	1.104	1.104	6,524
2022-07-05	1.138	1.138	1.138	1.138	1.138	0
2022-07-04	1.128	1.138	1.074	1.138	1.138	106,679
2022-07-01	1.138	1.172	1.138	1.172	1.172	2,425
2022-06-30	1.255	1.265	1.133	1.133	1.133	53,598
2022-06-29	1.065	1.294	1.065	1.270	1.270	56,001
2022-06-28	1.074	1.123	1.074	1.123	1.123	13,239
2022-06-27	1.045	1.123	1.045	1.123	1.123	16,713
2022-06-24	1.065	1.074	1.055	1.074	1.074	70,957
2022-06-23	0.977	1.070	0.977	1.055	1.055	85,792
2022-06-22	0.982	1.026	0.918	0.977	0.977	102,606
2022-06-21	1.021	1.026	0.987	1.026	1.026	77,753
2022-06-20	1.021	1.021	1.021	1.021	1.021	16,725
2022-06-17	1.006	1.031	0.977	1.021	1.021	35,326
2022-06-16	1.026	1.031	1.016	1.021	1.021	17,267
2022-06-15	1.060	1.074	1.021	1.070	1.070	335,018
2022-06-14	1.109	1.109	1.016	1.031	1.031	32,096
2022-06-10	1.031	1.123	1.031	1.079	1.079	3,824
2022-06-09	1.109	1.109	1.055	1.094	1.094	38,662
2022-06-08	1.138	1.148	1.114	1.133	1.133	36,353
2022-06-07	1.138	1.138	1.109	1.133	1.133	20,157
2022-06-06	1.167	1.167	1.133	1.167	1.167	48,794
2022-06-03	1.182	1.241	1.162	1.187	1.187	10,391
2022-06-02	1.172	1.197	1.167	1.172	1.172	3,875
2022-06-01	1.177	1.221	1.177	1.211	1.211	6,680
2022-05-31	1.231	1.236	1.206	1.211	1.211	3,047
2022-05-30	1.172	1.206	1.172	1.197	1.197	14,341
2022-05-27	1.162	1.206	1.162	1.206	1.206	3,402
2022-05-26	1.197	1.197	1.153	1.172	1.172	23,626
2022-05-25	1.192	1.245	1.182	1.211	1.211	26,160
2022-05-24	1.201	1.265	1.201	1.265	1.265	5,342
2022-05-23	1.270	1.270	1.182	1.182	1.182	31,996
2022-05-20	1.221	1.270	1.187	1.270	1.270	103,314
2022-05-19	1.221	1.289	1.221	1.270	1.270	3,266
2022-05-18	1.221	1.294	1.221	1.294	1.294	27,040
2022-05-17	1.250	1.260	1.250	1.260	1.260	2,596
2022-05-16	1.270	1.270	1.270	1.270	1.270	0
2022-05-13	1.182	1.270	1.182	1.270	1.270	12,200
2022-05-12	1.245	1.299	1.182	1.182	1.182	73,526
2022-05-11	1.221	1.221	1.221	1.221	1.221	0
2022-05-10	1.216	1.289	1.216	1.221	1.221	21,354
2022-05-09	1.299	1.299	1.226	1.270	1.270	21,620
2022-05-06	1.241	1.299	1.216	1.289	1.289	97,044
2022-05-05	1.241	1.294	1.241	1.275	1.275	13,186
2022-05-04	1.241	1.265	1.219	1.260	1.260	19,725
2022-05-03	1.236	1.299	1.211	1.211	1.211	42,665
2022-05-02	1.309	1.309	1.236	1.236	1.236	26,554
2022-04-29	1.309	1.319	1.280	1.309	1.309	27,298
2022-04-28	1.314	1.328	1.260	1.260	1.260	13,537
2022-04-27	1.319	1.324	1.270	1.270	1.270	78,573

← NewerPage 19 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.