Genetic Signatures Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.284	1.324	1.284	1.324	1.324	65,989
2022-04-22	1.260	1.309	1.260	1.309	1.309	8,597
2022-04-21	1.299	1.314	1.265	1.309	1.309	6,815
2022-04-20	1.275	1.299	1.270	1.284	1.284	39,016
2022-04-19	1.309	1.314	1.280	1.284	1.284	20,183
2022-04-14	1.250	1.363	1.245	1.309	1.309	62,033
2022-04-13	1.270	1.284	1.260	1.284	1.284	9,795
2022-04-12	1.260	1.270	1.260	1.265	1.265	5,343
2022-04-11	1.255	1.284	1.255	1.284	1.284	16,550
2022-04-08	1.216	1.270	1.216	1.265	1.265	41,202
2022-04-07	1.260	1.289	1.206	1.221	1.221	30,462
2022-04-06	1.211	1.265	1.201	1.265	1.265	36,901
2022-04-05	1.241	1.245	1.221	1.231	1.231	14,439
2022-04-04	1.211	1.241	1.201	1.241	1.241	19,174
2022-04-01	1.172	1.250	1.172	1.250	1.250	51,199
2022-03-31	1.172	1.182	1.172	1.182	1.182	18,984
2022-03-30	1.153	1.201	1.148	1.172	1.172	114,175
2022-03-29	1.143	1.143	1.143	1.143	1.143	15,665
2022-03-28	1.201	1.201	1.143	1.162	1.162	56,972
2022-03-25	1.187	1.216	1.162	1.211	1.211	208,923
2022-03-24	1.158	1.216	1.158	1.216	1.216	20,354
2022-03-23	1.187	1.192	1.162	1.192	1.192	17,029
2022-03-22	1.153	1.211	1.153	1.167	1.167	7,184
2022-03-21	1.148	1.153	1.138	1.153	1.153	8,004
2022-03-18	1.270	1.270	1.177	1.177	1.177	19,262
2022-03-17	1.153	1.245	1.153	1.245	1.245	19,287
2022-03-16	1.133	1.167	1.114	1.167	1.167	56,694
2022-03-15	1.109	1.123	1.094	1.123	1.123	6,927
2022-03-14	1.099	1.104	1.084	1.084	1.084	12,081
2022-03-11	1.114	1.114	1.104	1.104	1.104	20,608
2022-03-10	1.133	1.133	1.133	1.133	1.133	5,608
2022-03-09	1.118	1.133	1.118	1.133	1.133	22,479
2022-03-08	1.104	1.118	1.104	1.114	1.114	49,955
2022-03-07	1.162	1.162	1.123	1.123	1.123	20,658
2022-03-04	1.187	1.192	1.158	1.172	1.172	1,430
2022-03-03	1.172	1.192	1.172	1.192	1.192	6,015
2022-03-02	1.133	1.162	1.133	1.162	1.162	9,353
2022-03-01	1.172	1.172	1.148	1.162	1.162	39,566
2022-02-28	1.197	1.245	1.177	1.177	1.177	57,218
2022-02-25	1.221	1.250	1.187	1.236	1.236	23,636
2022-02-24	1.182	1.250	1.182	1.226	1.226	51,806
2022-02-23	1.162	1.201	1.153	1.201	1.201	24,180
2022-02-22	1.241	1.250	1.153	1.172	1.172	242,374
2022-02-21	1.294	1.299	1.280	1.289	1.289	20,271
2022-02-18	1.333	1.333	1.319	1.319	1.319	13,530
2022-02-17	1.309	1.309	1.309	1.309	1.309	0
2022-02-16	1.304	1.314	1.292	1.309	1.309	20,847
2022-02-15	1.280	1.299	1.236	1.236	1.236	26,115
2022-02-14	1.338	1.338	1.270	1.270	1.270	23,974
2022-02-11	1.358	1.358	1.358	1.358	1.358	0
2022-02-10	1.314	1.368	1.314	1.358	1.358	76,098
2022-02-09	1.314	1.368	1.314	1.363	1.363	56,892
2022-02-08	1.353	1.363	1.304	1.338	1.338	90,490
2022-02-07	1.338	1.368	1.319	1.353	1.353	35,304
2022-02-04	1.275	1.348	1.275	1.348	1.348	22,908
2022-02-03	1.284	1.314	1.245	1.289	1.289	36,136
2022-02-02	1.343	1.348	1.284	1.284	1.284	87,399
2022-02-01	1.294	1.358	1.294	1.348	1.348	19,508
2022-01-31	1.231	1.338	1.231	1.338	1.338	10,353
2022-01-28	1.270	1.299	1.221	1.221	1.221	61,977

← NewerPage 20 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.