Australia markets open in 8 hours 51 minutes

Genesis Resources Limited (GES.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01100.0000 (0.00%)
At close: 03:05PM AEDT
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 20220.01100.01100.01100.01100.0110-
05 Oct 20220.01100.01100.01100.01100.0110-
04 Oct 20220.01100.01100.01100.01100.0110-
03 Oct 20220.01100.01100.01100.01100.0110-
30 Sept 20220.01100.01100.01100.01100.0110-
29 Sept 20220.00900.01100.00900.01100.0110520,000
28 Sept 20220.00900.00900.00900.00900.0090-
27 Sept 20220.00900.00900.00900.00900.0090-
26 Sept 20220.00900.00900.00900.00900.0090-
23 Sept 20220.00900.00900.00900.00900.0090-
21 Sept 20220.00900.00900.00900.00900.0090-
20 Sept 20220.01000.01000.00800.00900.0090844,796
19 Sept 20220.01200.01200.01200.01200.0120-
16 Sept 20220.01200.01200.01200.01200.0120-
15 Sept 20220.01200.01200.01200.01200.0120-
14 Sept 20220.01200.01200.01200.01200.0120-
13 Sept 20220.01200.01200.01200.01200.01201,150,000
12 Sept 20220.01300.01300.01300.01300.0130-
09 Sept 20220.01300.01300.01300.01300.0130-
08 Sept 20220.01300.01300.01300.01300.0130-
07 Sept 20220.01300.01300.01300.01300.0130-
06 Sept 20220.01200.01300.01200.01300.0130691,147
05 Sept 20220.01200.01200.01200.01200.0120-
02 Sept 20220.01200.01200.01200.01200.0120-
01 Sept 20220.01200.01200.01200.01200.0120-
31 Aug 20220.01200.01200.01200.01200.0120-
30 Aug 20220.01200.01200.01200.01200.0120-
29 Aug 20220.01200.01200.01200.01200.0120-
26 Aug 20220.01200.01200.01200.01200.0120-
25 Aug 20220.01200.01200.01200.01200.0120-
24 Aug 20220.01200.01200.01200.01200.0120-
23 Aug 20220.01200.01200.01200.01200.0120-
22 Aug 20220.01200.01200.01200.01200.0120-
19 Aug 20220.01200.01200.01200.01200.0120-
18 Aug 20220.01200.01200.01200.01200.0120-
17 Aug 20220.01200.01200.01200.01200.0120-
16 Aug 20220.01200.01200.01200.01200.0120-
15 Aug 20220.01100.01200.01100.01200.0120900,000
12 Aug 20220.01000.01100.01000.01100.0110150,000
11 Aug 20220.00900.00900.00900.00900.0090-
10 Aug 20220.00900.00900.00900.00900.0090100,000
09 Aug 20220.01000.01000.01000.01000.0100-
08 Aug 20220.01000.01000.01000.01000.0100-
05 Aug 20220.01000.01000.01000.01000.0100-
04 Aug 20220.01000.01000.01000.01000.0100-
03 Aug 20220.01000.01000.01000.01000.0100-
02 Aug 20220.01000.01000.01000.01000.0100-
01 Aug 20220.01000.01000.01000.01000.0100-
29 July 20220.01000.01000.01000.01000.0100-
28 July 20220.01000.01000.01000.01000.0100-
27 July 20220.01000.01000.01000.01000.0100-
26 July 20220.01000.01000.01000.01000.0100-
25 July 20220.01000.01000.01000.01000.0100-
22 July 20220.01000.01000.01000.01000.0100-
21 July 20220.01000.01000.01000.01000.0100-
20 July 20220.01000.01000.01000.01000.0100-
19 July 20220.01000.01000.01000.01000.010035,391
18 July 20220.01000.01000.01000.01000.0100-
15 July 20220.01000.01000.01000.01000.0100-
14 July 20220.01000.01000.01000.01000.0100-
13 July 20220.01000.01000.01000.01000.0100-
12 July 20220.01000.01000.01000.01000.0100-
11 July 20220.01000.01000.01000.01000.0100402,609
08 July 20220.01000.01000.01000.01000.0100-
07 July 20220.01100.01100.01000.01000.0100101,936
06 July 20220.01000.01000.01000.01000.0100-
05 July 20220.01000.01000.01000.01000.0100-
04 July 20220.01000.01000.01000.01000.0100157,856
01 July 20220.01000.01000.01000.01000.0100-
30 June 20220.01000.01000.01000.01000.0100-
29 June 20220.01000.01000.01000.01000.010040,000
28 June 20220.01000.01000.01000.01000.0100230,769
27 June 20220.01000.01000.01000.01000.0100-
24 June 20220.01100.01100.01000.01000.0100100,962
23 June 20220.01300.01300.01300.01300.0130-
22 June 20220.01300.01300.01300.01300.0130-
21 June 20220.01300.01300.01300.01300.013038,462
20 June 20220.01100.01400.01100.01300.0130195,418
17 June 20220.01000.01000.01000.01000.010031,180
16 June 20220.01000.01000.01000.01000.0100-
15 June 20220.01000.01000.01000.01000.0100-
14 June 20220.01000.01000.01000.01000.0100510,000
10 June 20220.01100.01100.01000.01000.010023,000
09 June 20220.01100.01100.01100.01100.0110-
08 June 20220.01000.01100.01000.01100.011052,607
07 June 20220.01100.01100.01100.01100.0110-
06 June 20220.01100.01100.01100.01100.0110-
03 June 20220.01100.01100.01100.01100.0110-
02 June 20220.01100.01100.01100.01100.0110-
01 June 20220.01100.01100.01100.01100.0110-
31 May 20220.01100.01100.01100.01100.0110561,783
30 May 20220.01000.01000.01000.01000.0100311,565
27 May 20220.01000.01000.01000.01000.01005,558
26 May 20220.01100.01100.01100.01100.0110-
25 May 20220.01100.01100.01100.01100.0110-
24 May 20220.01100.01100.01100.01100.0110-
23 May 20220.01100.01100.01100.01100.0110-
20 May 20220.01000.01200.01000.01100.0110522,612
19 May 20220.01100.01100.01100.01100.0110-
18 May 20220.01100.01100.01100.01100.0110-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...