Australia markets closed

Genetic Signatures Limited (GSS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7250+0.0100 (+1.40%)
At close: 04:10PM AEST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 20240.73000.73000.71000.72500.7250195,974
19 June 20240.70500.73500.70500.71500.7150345,388
18 June 20240.68500.71000.68500.71000.7100157,261
17 June 20240.67500.69000.67500.67500.6750356,002
14 June 20240.67500.67500.65500.67500.6750315,380
13 June 20240.72500.72500.70000.70000.7000101,951
12 June 20240.73500.74000.72000.72000.7200271,208
11 June 20240.74500.75000.74000.74500.7450133,973
07 June 20240.78000.78000.74000.75000.7500788,638
06 June 20240.79000.85000.75000.75000.75001,213,333
05 June 20240.73000.73000.73000.73000.7300-
04 June 20240.73000.73000.73000.73000.7300-
03 June 20240.73000.73000.73000.73000.7300-
31 May 20240.73000.73000.73000.73000.7300-
30 May 20240.75000.77000.72500.73000.730094,057
29 May 20240.67000.74000.67000.73000.7300143,571
28 May 20240.69000.75000.69000.72000.720077,328
27 May 20240.68000.70000.60500.69000.6900591,562
24 May 20240.73500.73500.69500.73000.730038,761
23 May 20240.76000.76000.71500.73000.730091,971
22 May 20240.74500.76000.74500.76000.760049,873
21 May 20240.76000.78000.74000.75000.7500110,273
20 May 20240.75000.76000.75000.76000.7600107,988
17 May 20240.74000.75000.73750.75000.7500111,740
16 May 20240.75000.75000.73500.74000.7400333,440
15 May 20240.75000.75000.73500.75000.750067,762
14 May 20240.75000.75000.73500.75000.750089,700
13 May 20240.74000.75000.74000.75000.7500104,880
10 May 20240.73750.74000.71000.74000.7400247,222
09 May 20240.73500.74500.70500.74500.745013,320
08 May 20240.72000.72000.69500.71500.7150101,771
07 May 20240.75000.75000.68500.72000.720086,509
06 May 20240.71750.75000.71000.75000.7500153,317
03 May 20240.70000.70500.69500.70500.7050219,028
02 May 20240.70000.72500.68000.70500.705090,479
01 May 20240.69500.70000.68000.70000.700023,967
30 Apr 20240.68500.69500.64000.69500.6950107,446
29 Apr 20240.69000.70000.67500.70000.700096,719
26 Apr 20240.67500.68500.62500.68500.685071,242
24 Apr 20240.68000.68000.67500.68000.680075,859
23 Apr 20240.67500.68000.67500.68000.680027,791
22 Apr 20240.70000.72000.67500.67500.6750114,123
19 Apr 20240.67000.69000.66000.69000.690040,185
18 Apr 20240.70000.70000.70000.70000.7000-
17 Apr 20240.69000.70000.69000.70000.700018
16 Apr 20240.68000.70000.67500.70000.700049,061
15 Apr 20240.68000.69500.68000.69500.69508,874
12 Apr 20240.68000.69000.67000.69000.690056,672
11 Apr 20240.67000.69500.67000.69500.695021,755
10 Apr 20240.70000.70000.69500.69500.695019,206
09 Apr 20240.69000.69500.66000.69500.695048,741
08 Apr 20240.70000.70000.69000.70000.700020,812
05 Apr 20240.69500.70000.69500.70000.70005,399
04 Apr 20240.68000.70000.68000.70000.7000117,923
03 Apr 20240.67500.67500.67500.67500.6750-
02 Apr 20240.67500.67500.67500.67500.6750500
28 Mar 20240.66000.68000.66000.68000.680057,897
27 Mar 20240.65000.66000.65000.66000.660010,598
26 Mar 20240.65500.65500.65500.65500.6550-
25 Mar 20240.65000.67000.65000.65500.655020,658
22 Mar 20240.64000.65500.64000.65000.650019,458
21 Mar 20240.64000.64000.64000.64000.64001,000
20 Mar 20240.63000.63000.63000.63000.6300-
19 Mar 20240.62000.63500.62000.63000.630010,846
18 Mar 20240.66000.66000.63000.63500.6350118,456
15 Mar 20240.66500.66500.66500.66500.6650180
14 Mar 20240.67000.69000.67000.69000.690017,264
13 Mar 20240.70000.70000.67000.68500.6850110,725
12 Mar 20240.69000.69000.68000.69000.69009,778
11 Mar 20240.69500.72000.69500.69500.695045,548
08 Mar 20240.71500.71500.69500.71000.71002,043,210
07 Mar 20240.70000.73000.69500.73000.7300129,828
06 Mar 20240.74000.74000.70000.73000.730050,116
05 Mar 20240.67000.75000.67000.70500.7050102,408
04 Mar 20240.59500.69000.59500.65000.6500161,297
01 Mar 20240.57000.59000.56000.57000.570059,170
29 Feb 20240.51000.56000.50500.56000.56001,056,509
28 Feb 20240.53000.53000.53000.53000.5300274
27 Feb 20240.52000.52500.51000.51000.5100196,938
26 Feb 20240.51000.52000.51000.52000.5200164,502
23 Feb 20240.50500.51000.50000.51000.510014,905
22 Feb 20240.50500.50500.50500.50500.50501,893
21 Feb 20240.50500.50500.50500.50500.505015,457
20 Feb 20240.51000.51500.50500.51000.510013,844
19 Feb 20240.52000.52000.51000.51000.510034,937
16 Feb 20240.52000.52000.51000.52000.520041,843
15 Feb 20240.50000.52000.49500.51500.5150697,913
14 Feb 20240.51000.51000.48500.49000.490060,445
13 Feb 20240.49500.51000.47000.49000.4900210,817
12 Feb 20240.51000.51000.48000.48000.4800622,612
09 Feb 20240.49000.51000.49000.51000.510038,063
08 Feb 20240.49500.49500.48000.48000.48007,448
07 Feb 20240.47500.50000.47000.50000.50008,249
06 Feb 20240.48000.48000.47000.47000.470015,831
05 Feb 20240.48000.48000.48000.48000.480023,182
02 Feb 20240.46500.50500.46500.50000.5000382,809
01 Feb 20240.48000.48000.48000.48000.4800334
31 Jan 20240.48000.48000.46500.48000.480015,262
30 Jan 20240.49000.50000.48500.49000.4900214,635
29 Jan 20240.49500.49500.44500.48500.4850114,882
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...