Genetic Signatures Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 1.294 | 1.328 | 1.270 | 1.299 | 1.299 | 15,911 |
| 2022-01-25 | 1.280 | 1.314 | 1.216 | 1.260 | 1.260 | 155,485 |
| 2022-01-24 | 1.333 | 1.333 | 1.255 | 1.270 | 1.270 | 278,487 |
| 2022-01-21 | 1.480 | 1.490 | 1.358 | 1.407 | 1.407 | 189,594 |
| 2022-01-20 | 1.494 | 1.524 | 1.460 | 1.524 | 1.524 | 57,668 |
| 2022-01-19 | 1.578 | 1.578 | 1.509 | 1.519 | 1.519 | 22,225 |
| 2022-01-18 | 1.651 | 1.661 | 1.602 | 1.612 | 1.612 | 32,793 |
| 2022-01-17 | 1.700 | 1.700 | 1.641 | 1.641 | 1.641 | 40,701 |
| 2022-01-14 | 1.695 | 1.709 | 1.651 | 1.700 | 1.700 | 43,958 |
| 2022-01-13 | 1.670 | 1.729 | 1.656 | 1.709 | 1.709 | 66,953 |
| 2022-01-12 | 1.695 | 1.709 | 1.651 | 1.670 | 1.670 | 100,102 |
| 2022-01-11 | 1.724 | 1.734 | 1.661 | 1.695 | 1.695 | 158,239 |
| 2022-01-10 | 1.626 | 1.748 | 1.617 | 1.714 | 1.714 | 243,948 |
| 2022-01-07 | 1.617 | 1.646 | 1.612 | 1.626 | 1.626 | 22,994 |
| 2022-01-06 | 1.685 | 1.700 | 1.599 | 1.617 | 1.617 | 146,905 |
| 2022-01-05 | 1.709 | 1.729 | 1.646 | 1.729 | 1.729 | 87,565 |
| 2022-01-04 | 1.778 | 1.817 | 1.690 | 1.709 | 1.709 | 260,858 |
| 2021-12-31 | 1.704 | 1.753 | 1.675 | 1.748 | 1.748 | 104,743 |
| 2021-12-30 | 1.514 | 1.709 | 1.514 | 1.704 | 1.704 | 193,675 |
| 2021-12-29 | 1.465 | 1.519 | 1.446 | 1.519 | 1.519 | 122,901 |
| 2021-12-24 | 1.504 | 1.504 | 1.446 | 1.446 | 1.446 | 24,938 |
| 2021-12-23 | 1.441 | 1.485 | 1.438 | 1.485 | 1.485 | 62,333 |
| 2021-12-22 | 1.304 | 1.431 | 1.284 | 1.416 | 1.416 | 171,081 |
| 2021-12-21 | 1.258 | 1.309 | 1.250 | 1.309 | 1.309 | 114,393 |
| 2021-12-20 | 1.260 | 1.270 | 1.241 | 1.260 | 1.260 | 78,177 |
| 2021-12-17 | 1.221 | 1.260 | 1.216 | 1.260 | 1.260 | 10,033 |
| 2021-12-16 | 1.211 | 1.245 | 1.192 | 1.221 | 1.221 | 169,346 |
| 2021-12-15 | 1.265 | 1.265 | 1.221 | 1.250 | 1.250 | 30,070 |
| 2021-12-14 | 1.260 | 1.260 | 1.221 | 1.221 | 1.221 | 33,905 |
| 2021-12-13 | 1.270 | 1.289 | 1.241 | 1.260 | 1.260 | 79,957 |
| 2021-12-10 | 1.270 | 1.270 | 1.226 | 1.231 | 1.231 | 18,577 |
| 2021-12-09 | 1.241 | 1.270 | 1.241 | 1.270 | 1.270 | 28,461 |
| 2021-12-08 | 1.265 | 1.304 | 1.265 | 1.270 | 1.270 | 170,481 |
| 2021-12-07 | 1.231 | 1.250 | 1.206 | 1.241 | 1.241 | 976,449 |
| 2021-12-06 | 1.265 | 1.265 | 1.206 | 1.241 | 1.241 | 65,007 |
| 2021-12-03 | 1.270 | 1.270 | 1.245 | 1.260 | 1.260 | 19,758 |
| 2021-12-02 | 1.299 | 1.338 | 1.260 | 1.260 | 1.260 | 45,909 |
| 2021-12-01 | 1.289 | 1.289 | 1.270 | 1.289 | 1.289 | 61,039 |
| 2021-11-30 | 1.260 | 1.294 | 1.245 | 1.284 | 1.284 | 76,747 |
| 2021-11-29 | 1.270 | 1.270 | 1.231 | 1.260 | 1.260 | 51,097 |
| 2021-11-26 | 1.211 | 1.284 | 1.187 | 1.284 | 1.284 | 79,512 |
| 2021-11-25 | 1.167 | 1.221 | 1.162 | 1.216 | 1.216 | 66,542 |
| 2021-11-24 | 1.221 | 1.221 | 1.118 | 1.206 | 1.206 | 92,044 |
| 2021-11-23 | 1.294 | 1.294 | 1.211 | 1.250 | 1.250 | 136,204 |
| 2021-11-22 | 1.289 | 1.294 | 1.265 | 1.294 | 1.294 | 76,720 |
| 2021-11-19 | 1.304 | 1.319 | 1.270 | 1.277 | 1.277 | 140,403 |
| 2021-11-18 | 1.289 | 1.309 | 1.270 | 1.309 | 1.309 | 168,050 |
| 2021-11-17 | 1.270 | 1.309 | 1.270 | 1.284 | 1.284 | 33,382 |
| 2021-11-16 | 1.299 | 1.302 | 1.260 | 1.260 | 1.260 | 176,082 |
| 2021-11-15 | 1.328 | 1.328 | 1.299 | 1.319 | 1.319 | 15,947 |
| 2021-11-12 | 1.338 | 1.338 | 1.319 | 1.338 | 1.338 | 20,724 |
| 2021-11-11 | 1.309 | 1.328 | 1.289 | 1.299 | 1.299 | 62,630 |
| 2021-11-10 | 1.353 | 1.353 | 1.324 | 1.328 | 1.328 | 128,277 |
| 2021-11-09 | 1.309 | 1.348 | 1.309 | 1.338 | 1.338 | 62,448 |
| 2021-11-08 | 1.275 | 1.304 | 1.275 | 1.294 | 1.294 | 54,331 |
| 2021-11-05 | 1.314 | 1.314 | 1.260 | 1.294 | 1.294 | 35,317 |
| 2021-11-04 | 1.309 | 1.324 | 1.245 | 1.324 | 1.324 | 95,520 |
| 2021-11-03 | 1.392 | 1.392 | 1.309 | 1.309 | 1.309 | 82,396 |
| 2021-11-02 | 1.348 | 1.358 | 1.343 | 1.343 | 1.343 | 28,074 |
| 2021-11-01 | 1.382 | 1.382 | 1.348 | 1.348 | 1.348 | 3,165 |
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.