Australia markets closed

Genesis Resources Limited (GES.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01300.0000 (0.00%)
At close: 10:04AM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20220.01300.01300.01300.01300.01301,422
19 Jan 20220.01300.01300.01300.01300.0130-
18 Jan 20220.01300.01400.01300.01300.0130146,311
17 Jan 20220.01500.01500.01300.01300.0130261,362
14 Jan 20220.01500.01500.01400.01400.0140141,040
13 Jan 20220.01400.01400.01400.01400.0140-
12 Jan 20220.01400.01400.01400.01400.0140100,000
11 Jan 20220.01400.01400.01400.01400.0140-
10 Jan 20220.01400.01400.01400.01400.0140-
07 Jan 20220.01400.01400.01400.01400.0140-
06 Jan 20220.01400.01400.01400.01400.0140-
05 Jan 20220.01400.01400.01400.01400.0140-
04 Jan 20220.01400.01400.01400.01400.0140-
31 Dec 20210.01400.01400.01400.01400.0140-
30 Dec 20210.01400.01400.01400.01400.01403,717
29 Dec 20210.01500.01500.01400.01400.0140101,659
24 Dec 20210.01500.01500.01500.01500.0150-
23 Dec 20210.01400.01500.01400.01500.0150117,111
22 Dec 20210.01400.01400.01400.01400.0140-
21 Dec 20210.01400.01400.01400.01400.0140-
20 Dec 20210.01400.01400.01400.01400.0140-
17 Dec 20210.01400.01400.01400.01400.0140-
16 Dec 20210.01400.01400.01400.01400.0140-
15 Dec 20210.01400.01400.01400.01400.0140138,720
14 Dec 20210.01350.01350.01350.01350.0135-
13 Dec 20210.01350.01350.01350.01350.0135-
10 Dec 20210.01350.01350.01350.01350.0135-
09 Dec 20210.01350.01350.01350.01350.0135-
08 Dec 20210.01350.01350.01350.01350.0135-
07 Dec 20210.01350.01350.01350.01350.013569,999
06 Dec 20210.01400.01400.01300.01300.0130630,770
03 Dec 20210.01400.01400.01400.01400.0140-
02 Dec 20210.01400.01400.01400.01400.0140-
01 Dec 20210.01400.01400.01400.01400.0140-
30 Nov 20210.01400.01400.01400.01400.0140-
29 Nov 20210.01400.01400.01400.01400.0140-
26 Nov 20210.01400.01400.01400.01400.0140-
25 Nov 20210.01400.01400.01400.01400.0140-
24 Nov 20210.01400.01400.01400.01400.01406,219
23 Nov 20210.01400.01400.01400.01400.0140113,000
22 Nov 20210.01500.01500.01400.01400.0140423,262
19 Nov 20210.01400.01400.01400.01400.0140-
18 Nov 20210.01400.01400.01400.01400.0140-
17 Nov 20210.01400.01400.01400.01400.0140-
16 Nov 20210.01400.01400.01400.01400.0140-
15 Nov 20210.01400.01400.01400.01400.0140-
12 Nov 20210.01400.01400.01400.01400.0140-
11 Nov 20210.01400.01400.01400.01400.014070,003
10 Nov 20210.01600.01600.01300.01300.01301,406,704
09 Nov 20210.01500.01500.01500.01500.015088,300
08 Nov 20210.01500.01500.01500.01500.0150108,966
05 Nov 20210.01500.01500.01500.01500.015049,800
04 Nov 20210.01500.01600.01500.01600.016057,866
03 Nov 20210.01400.01500.01400.01500.015051,113
02 Nov 20210.01400.01500.01400.01500.015048,645
01 Nov 20210.01500.01600.01500.01500.0150832,476
29 Oct 20210.01400.01400.01400.01400.0140-
28 Oct 20210.01400.01400.01400.01400.014058,823
27 Oct 20210.01300.01300.01300.01300.0130-
26 Oct 20210.01300.01300.01300.01300.0130-
25 Oct 20210.01300.01300.01300.01300.0130-
22 Oct 20210.01300.01300.01300.01300.0130-
21 Oct 20210.01300.01300.01300.01300.0130-
20 Oct 20210.01400.01400.01300.01300.0130111,670
19 Oct 20210.01500.01500.01400.01400.0140548,566
18 Oct 20210.01400.01400.01400.01400.014072,861
15 Oct 20210.01500.01500.01400.01400.0140516,206
14 Oct 20210.01300.01300.01300.01300.0130100,000
13 Oct 20210.01300.01300.01300.01300.0130-
12 Oct 20210.01300.01300.01300.01300.013013,246
11 Oct 20210.01500.01500.01400.01400.0140272,000
08 Oct 20210.01400.01400.01400.01400.0140-
07 Oct 20210.01400.01400.01400.01400.014017,776
06 Oct 20210.01400.01400.01200.01400.0140731,666
05 Oct 20210.01500.01500.01400.01400.0140805,029
04 Oct 20210.01600.01600.01500.01600.0160351,937
01 Oct 20210.01600.01600.01400.01400.0140278,750
30 Sept 20210.01500.01700.01500.01600.01602,126,557
29 Sept 20210.01500.01500.01500.01500.015060,523
28 Sept 20210.01500.01500.01500.01500.0150-
27 Sept 20210.01500.01500.01500.01500.01501,164,666
24 Sept 20210.01600.01600.01400.01400.0140670,656
23 Sept 20210.01400.01500.01400.01500.01501,151,846
22 Sept 20210.01400.01800.01300.01300.01303,406,901
21 Sept 20210.01300.01400.01100.01400.01401,640,255
20 Sept 20210.01300.01300.01300.01300.0130-
17 Sept 20210.01300.01300.01300.01300.013038,500
16 Sept 20210.01400.01400.01300.01300.01301,592,439
15 Sept 20210.01400.01400.01400.01400.014046,361
14 Sept 20210.01600.01600.01600.01600.0160-
13 Sept 20210.01600.01600.01600.01600.0160-
10 Sept 20210.01600.01600.01600.01600.0160-
09 Sept 20210.01600.01600.01600.01600.016034,500
08 Sept 20210.01400.01400.01400.01400.014033,666
07 Sept 20210.01400.01400.01400.01400.0140277,900
06 Sept 20210.01600.01600.01500.01500.0150926,974
03 Sept 20210.01300.01800.01300.01600.01607,083,099
02 Sept 20210.01300.01300.01100.01100.0110162,014
01 Sept 20210.01200.01200.01200.01200.0120-
31 Aug 20210.01200.01200.01200.01200.0120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...