Australia markets closed

Genetic Technologies Limited (GENE)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.1800-0.0700 (-3.11%)
At close: 04:00PM EDT
2.2000 +0.02 (+0.92%)
After hours: 05:09PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.31002.31002.10002.18002.180032,100
24 Apr 20242.42002.46002.12002.25002.250028,200
23 Apr 20242.41002.44002.26002.39002.390018,100
22 Apr 20242.29002.41002.19002.37002.370023,500
19 Apr 20242.40002.47002.13002.32002.320064,300
18 Apr 20243.15003.20002.30002.44002.440089,600
17 Apr 20243.28003.28003.10003.16003.160013,500
16 Apr 20243.27003.30003.05003.17003.170028,300
15 Apr 20243.38003.38003.21003.27003.270015,800
12 Apr 20243.35003.59003.20003.32003.320041,800
11 Apr 20243.05003.20003.00003.20003.200044,700
10 Apr 20243.00003.03002.89002.96002.960037,500
09 Apr 20242.92002.94002.86002.88002.88009,800
08 Apr 20242.87002.87002.82002.82002.82003,700
05 Apr 20242.90002.90002.71002.78002.78008,800
04 Apr 20242.85002.89002.70002.82002.820043,300
03 Apr 20242.71002.90002.69002.79002.790034,500
02 Apr 20242.95002.95002.70002.71002.710035,100
01 Apr 20242.95002.95002.79002.84002.840022,300
28 Mar 20242.80002.94002.80002.89002.890016,100
27 Mar 20242.80002.84002.73002.81002.810036,500
26 Mar 20242.53002.71002.53002.71002.710034,400
25 Mar 20242.70002.75002.48002.56002.560037,400
22 Mar 20242.53002.90002.46002.67002.6700145,700
21 Mar 20242.72002.73002.36002.50002.500093,200
20 Mar 20242.77002.77002.65002.69002.690028,400
19 Mar 20242.60002.70002.56002.70002.700011,400
18 Mar 20242.65002.78002.61002.71002.710026,800
15 Mar 20242.62002.74002.62002.69002.690023,200
14 Mar 20242.63002.63002.54002.61002.610017,200
13 Mar 20242.64002.65002.48002.58002.580014,400
12 Mar 20242.64002.69002.49002.57002.570016,400
11 Mar 20242.76002.76002.51002.66002.66009,800
08 Mar 20242.90002.94002.52002.75002.750031,500
07 Mar 20242.94002.97002.77002.77002.770023,900
06 Mar 20242.71002.90002.66002.88002.880050,900
05 Mar 20242.69002.69002.49002.58002.580036,400
04 Mar 20242.61002.72002.53002.67002.670084,300
01 Mar 20242.28002.38002.15002.33002.330050,700
29 Feb 20242.00002.15001.96002.13002.130058,300
28 Feb 20242.10002.15001.89001.97001.9700102,700
27 Feb 20241.96002.00001.84001.94001.9400186,600
26 Feb 20241.96002.00001.80001.90001.900023,700
23 Feb 20241.95002.05001.95001.95001.95002,000
22 Feb 20241.97001.97001.90001.95001.95009,500
21 Feb 20242.01002.01001.97001.97001.97003,600
20 Feb 20242.09002.10001.93001.96001.960031,100
16 Feb 20242.06002.08001.99002.00002.000011,000
15 Feb 20241.96002.09001.96002.08002.08007,800
14 Feb 20242.01002.04001.97001.99001.99005,300
13 Feb 20241.94002.03001.94001.99001.990013,200
12 Feb 20241.98002.00001.96002.00002.00004,700
09 Feb 20241.90001.96001.88001.93001.930012,500
08 Feb 20241.95001.98001.83001.90001.90004,600
07 Feb 20241.91001.97001.90001.92001.920011,600
06 Feb 20242.00002.00001.90001.90001.90005,700
05 Feb 20241.94002.00001.88001.93001.930010,300
02 Feb 20242.01002.10001.92001.96001.96006,800
01 Feb 20241.99002.04001.91002.04002.04004,500
31 Jan 20242.09002.09001.87001.95001.950017,200
30 Jan 20242.00002.05001.91001.96001.960015,600
29 Jan 20242.10002.10001.96002.05002.05007,100
26 Jan 20241.99002.20001.99002.10002.100015,800
25 Jan 20242.13002.13002.02002.03002.030010,100
24 Jan 20242.20002.20002.04002.09002.09006,100
23 Jan 20241.93002.14001.93002.06002.06009,500
22 Jan 20241.94001.94001.83001.92001.920015,700
19 Jan 20241.94001.94001.85001.86001.860010,200
18 Jan 20242.18002.28001.81001.85001.850039,400
17 Jan 20242.23002.31002.12002.15002.150032,300
16 Jan 20242.29002.42002.24002.26002.260016,800
12 Jan 20242.42002.42002.33002.38002.380011,600
11 Jan 20242.57002.57002.41002.43002.430018,700
10 Jan 20242.54002.63002.54002.58002.580010,400
09 Jan 20242.64002.69002.52002.63002.630013,500
08 Jan 20242.63002.67002.51002.64002.640021,100
05 Jan 20242.72002.76002.56002.63002.630021,900
04 Jan 20242.72002.72002.43002.65002.650012,300
03 Jan 20242.57002.80002.56002.70002.700070,900
02 Jan 20242.48002.64002.48002.58002.580062,400
29 Dec 20232.50002.50002.32002.40002.400037,000
28 Dec 20232.36002.55002.30002.43002.430042,100
27 Dec 20232.16002.41002.16002.36002.360055,500
26 Dec 20232.17002.25002.16002.16002.160043,700
22 Dec 20232.22002.28002.15002.21002.210016,100
21 Dec 20232.35002.42002.12002.12002.120090,700
20 Dec 20232.67002.70002.51002.55002.550045,700
19 Dec 20232.79002.84002.60002.74002.740031,300
18 Dec 20232.92002.94002.75002.80002.800021,400
15 Dec 20233.07003.09002.83002.98002.980053,800
14 Dec 20232.77003.18002.71003.12003.1200231,500
14 Dec 20231:5 Stock split
13 Dec 20232.80002.80002.65002.75002.750013,140
12 Dec 20232.70002.95002.60002.85002.850031,820
11 Dec 20232.90002.90002.75002.80002.80008,160
08 Dec 20232.90003.00002.65002.90002.900048,780
07 Dec 20233.05003.05002.90003.00003.00005,820
06 Dec 20233.10003.10002.95003.00003.000013,200
05 Dec 20233.40003.45002.80003.10003.100055,460
04 Dec 20233.50003.55003.35003.40003.400012,620
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...