Australia markets closed

Genetic Signatures Limited (GSS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2900-0.0100 (-0.77%)
At close: 03:59PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 May 20221.28001.29001.28001.29001.29002,536
16 May 20221.30001.30001.30001.30001.3000-
13 May 20221.21001.30001.21001.30001.300011,917
12 May 20221.27501.33001.21001.21001.210071,818
11 May 20221.25001.25001.25001.25001.2500-
10 May 20221.24501.32001.24501.25001.250020,858
09 May 20221.33001.33001.25501.30001.300021,118
06 May 20221.27001.33001.24501.32001.320094,789
05 May 20221.27001.32501.27001.30501.305012,880
04 May 20221.27001.29501.24751.29001.290019,267
03 May 20221.26501.33001.24001.24001.240041,674
02 May 20221.34001.34001.26501.26501.265025,937
29 Apr 20221.34001.35001.31001.34001.340026,664
28 Apr 20221.34501.36001.29001.29001.290013,223
27 Apr 20221.35001.35501.30001.30001.300076,748
26 Apr 20221.31501.35501.31501.35501.355064,456
22 Apr 20221.29001.34001.29001.34001.34008,398
21 Apr 20221.33001.34501.29501.34001.34006,657
20 Apr 20221.30501.33001.30001.31501.315038,110
19 Apr 20221.34001.34501.31001.31501.315019,714
14 Apr 20221.28001.39501.27501.34001.340060,592
13 Apr 20221.30001.31501.29001.31501.31509,568
12 Apr 20221.29001.30001.29001.29501.29505,219
11 Apr 20221.28501.31501.28501.31501.315016,166
08 Apr 20221.24501.30001.24501.29501.295040,245
07 Apr 20221.29001.32001.23501.25001.250029,755
06 Apr 20221.24001.29501.23001.29501.295036,044
05 Apr 20221.27001.27501.25001.26001.260014,104
04 Apr 20221.24001.27001.23001.27001.270018,729
01 Apr 20221.20001.28001.20001.28001.280050,010
31 Mar 20221.20001.21001.20001.21001.210018,543
30 Mar 20221.18001.23001.17501.20001.2000111,522
29 Mar 20221.17001.17001.17001.17001.170015,301
28 Mar 20221.23001.23001.17001.19001.190055,649
25 Mar 20221.21501.24501.19001.24001.2400204,068
24 Mar 20221.18501.24501.18501.24501.245019,881
23 Mar 20221.21501.22001.19001.22001.220016,634
22 Mar 20221.18001.24001.18001.19501.19507,018
21 Mar 20221.17501.18001.16501.18001.18007,818
18 Mar 20221.30001.30001.20501.20501.205018,815
17 Mar 20221.18001.27501.18001.27501.275018,839
16 Mar 20221.16001.19501.14001.19501.195055,377
15 Mar 20221.13501.15001.12001.15001.15006,767
14 Mar 20221.12501.13001.11001.11001.110011,801
11 Mar 20221.14001.14001.13001.13001.130020,130
10 Mar 20221.16001.16001.16001.16001.16005,478
09 Mar 20221.14501.16001.14501.16001.160021,957
08 Mar 20221.13001.14501.13001.14001.140048,795
07 Mar 20221.19001.19001.15001.15001.150020,178
04 Mar 20221.21501.22001.18501.20001.20001,397
03 Mar 20221.20001.22001.20001.22001.22005,876
02 Mar 20221.16001.19001.16001.19001.19009,136
01 Mar 20221.20001.20001.17501.19001.190038,647
28 Feb 20221.22501.27501.20501.20501.205055,889
25 Feb 20221.25001.28001.21501.26501.265023,087
24 Feb 20221.21001.28001.21001.25501.255050,603
23 Feb 20221.19001.23001.18001.23001.230023,619
22 Feb 20221.27001.28001.18001.20001.2000236,742
21 Feb 20221.32501.33001.31001.32001.320019,800
18 Feb 20221.36501.36501.35001.35001.350013,216
17 Feb 20221.34001.34001.34001.34001.3400-
16 Feb 20221.33501.34501.32251.34001.340020,363
15 Feb 20221.31001.33001.26501.26501.265025,509
14 Feb 20221.37001.37001.30001.30001.300023,417
11 Feb 20221.39001.39001.39001.39001.3900-
10 Feb 20221.34501.40001.34501.39001.390074,330
09 Feb 20221.34501.40001.34501.39501.395055,570
08 Feb 20221.38501.39501.33501.37001.370088,388
07 Feb 20221.37001.40001.35001.38501.385034,484
04 Feb 20221.30501.38001.30501.38001.380022,376
03 Feb 20221.31501.34501.27501.32001.320035,297
02 Feb 20221.37501.38001.31501.31501.315085,368
01 Feb 20221.32501.39001.32501.38001.380019,055
31 Jan 20221.26001.37001.26001.37001.370010,113
28 Jan 20221.30001.33001.25001.25001.250060,537
27 Jan 20221.32501.36001.30001.33001.330015,542
25 Jan 20221.31001.34501.24501.29001.2900151,872
24 Jan 20221.36501.36501.28501.30001.3000272,016
21 Jan 20221.51501.52501.39001.44001.4400185,189
20 Jan 20221.53001.56001.49501.56001.560056,328
19 Jan 20221.61501.61501.54501.55501.555021,709
18 Jan 20221.69001.70001.64001.65001.650032,031
17 Jan 20221.74001.74001.68001.68001.680039,756
14 Jan 20221.73501.75001.69001.74001.740042,937
13 Jan 20221.71001.77001.69501.75001.750065,398
12 Jan 20221.73501.75001.69001.71001.710097,776
11 Jan 20221.76501.77501.70001.73501.7350154,562
10 Jan 20221.66501.79001.65501.75501.7550238,279
07 Jan 20221.65501.68501.65001.66501.665022,460
06 Jan 20221.72501.74001.63751.65501.6550143,492
05 Jan 20221.75001.77001.68501.77001.770085,531
04 Jan 20221.82001.86001.73001.75001.7500254,796
31 Dec 20211.74501.79501.71501.79001.7900102,309
30 Dec 20211.55001.75001.55001.74501.7450189,175
29 Dec 20211.50001.55501.48001.55501.5550120,045
24 Dec 20211.54001.54001.48001.48001.480024,359
23 Dec 20211.47501.52001.47251.52001.520060,885
22 Dec 20211.33501.46501.31501.45001.4500167,106
21 Dec 20211.28751.34001.28001.34001.3400111,735
20 Dec 20211.29001.30001.27001.29001.290076,361
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...