Australia markets open in 5 hours 51 minutes

Genesis Resources Limited (GES.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0130-0.0010 (-7.14%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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-
30 Aug 20210.01200.01200.01200.01200.012038,615
27 Aug 20210.01200.01200.01200.01200.0120-
26 Aug 20210.01200.01200.01200.01200.012031,250
25 Aug 20210.01200.01200.01200.01200.0120-
24 Aug 20210.01200.01200.01200.01200.0120-
23 Aug 20210.01200.01200.01200.01200.0120-
20 Aug 20210.01200.01200.01200.01200.0120475,832
19 Aug 20210.01200.01200.01200.01200.0120-
18 Aug 20210.01200.01200.01200.01200.012038,631
17 Aug 20210.01200.01200.01200.01200.0120-
16 Aug 20210.01200.01200.01200.01200.0120-
13 Aug 20210.01200.01200.01200.01200.0120-
12 Aug 20210.01200.01200.01200.01200.0120-
11 Aug 20210.01300.01300.01200.01200.0120274,793
10 Aug 20210.01200.01200.01200.01200.012053,921
09 Aug 20210.01300.01300.01300.01300.0130-
06 Aug 20210.01300.01300.01300.01300.0130-
05 Aug 20210.01200.01300.01200.01300.0130198,141
04 Aug 20210.01200.01200.01200.01200.0120450,000
03 Aug 20210.01300.01300.01200.01200.01201,750,326
02 Aug 20210.01400.01400.01400.01400.014082,404
30 July 20210.01400.01400.01400.01400.0140280,333
29 July 20210.01400.01400.01400.01400.0140-
28 July 20210.01400.01400.01400.01400.014055,000
27 July 20210.01500.01600.01400.01600.0160631,449
26 July 20210.01500.01500.01500.01500.0150-
23 July 20210.01500.01500.01500.01500.0150-
22 July 20210.01400.01500.01400.01500.015078,000
21 July 20210.01500.01500.01400.01400.014095,168
20 July 20210.01500.01500.01500.01500.0150170,263
19 July 20210.01700.01700.01600.01600.0160699,737
16 July 20210.01600.01600.01600.01600.0160200,000
15 July 20210.01500.01500.01500.01500.015011,543
14 July 20210.01500.01500.01500.01500.0150161,000
13 July 20210.01600.01700.01600.01600.01601,090,432
12 July 20210.01800.01900.01600.01600.0160707,330
09 July 20210.01700.01800.01600.01600.0160980,504
08 July 20210.01800.01900.01800.01900.01901,125,947
07 July 20210.01700.02100.01700.01800.01803,194,945
06 July 20210.01600.01600.01600.01600.0160627,133
05 July 20210.01600.01600.01600.01600.0160-
02 July 20210.01800.01800.01600.01600.01601,515,441
01 July 20210.01400.01900.01400.01600.01603,452,143
30 June 20210.01300.01300.01200.01200.0120125,766
29 June 20210.01300.01400.01300.01300.013089,345
28 June 20210.01400.01500.01200.01200.01201,183,648
25 June 20210.01300.01400.01300.01300.01301,157,610
24 June 20210.01500.01500.01200.01200.01201,991,623
23 June 20210.01300.02000.01300.01400.01406,452,926
22 June 20210.01400.01400.01200.01200.01202,113,163
21 June 20210.01500.01500.01500.01500.015040,000
18 June 20210.01700.01800.01500.01500.01501,410,590
17 June 20210.01900.01900.01400.01400.01401,831,020
16 June 20210.01700.01900.01400.01400.0140751,715
15 June 20210.01500.01500.01500.01500.015080,000
11 June 20210.01600.01600.01600.01600.0160105,538
10 June 20210.01600.01600.01600.01600.01601,352
09 June 20210.01200.01700.01200.01600.01602,080,770
08 June 20210.01200.01200.01200.01200.0120-
07 June 20210.01200.01200.01200.01200.012080,200
04 June 20210.01200.01200.01200.01200.0120108,000
03 June 20210.01400.01500.01200.01400.0140825,505
02 June 20210.01400.01400.01200.01300.0130644,009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...