Genetic Signatures Limited (GSS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:55PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2022 | 1.1650 | 1.2000 | 1.1650 | 1.2000 | 1.2000 | 2,369 |
| 30 June 2022 | 1.2850 | 1.2950 | 1.1600 | 1.1600 | 1.1600 | 52,353 |
| 29 June 2022 | 1.0900 | 1.3250 | 1.0900 | 1.3000 | 1.3000 | 54,700 |
| 28 June 2022 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | 1.1500 | 12,932 |
| 27 June 2022 | 1.0700 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 16,325 |
| 24 June 2022 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 69,309 |
| 23 June 2022 | 1.0000 | 1.0950 | 1.0000 | 1.0800 | 1.0800 | 83,799 |
| 22 June 2022 | 1.0050 | 1.0500 | 0.9400 | 1.0000 | 1.0000 | 100,222 |
| 21 June 2022 | 1.0450 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 75,947 |
| 20 June 2022 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 16,337 |
| 17 June 2022 | 1.0300 | 1.0550 | 1.0000 | 1.0450 | 1.0450 | 34,506 |
| 16 June 2022 | 1.0500 | 1.0550 | 1.0400 | 1.0450 | 1.0450 | 16,866 |
| 15 June 2022 | 1.0850 | 1.1000 | 1.0450 | 1.0950 | 1.0950 | 327,233 |
| 14 June 2022 | 1.1350 | 1.1350 | 1.0400 | 1.0550 | 1.0550 | 31,351 |
| 10 June 2022 | 1.0550 | 1.1500 | 1.0550 | 1.1050 | 1.1050 | 3,736 |
| 09 June 2022 | 1.1350 | 1.1350 | 1.0800 | 1.1200 | 1.1200 | 37,764 |
| 08 June 2022 | 1.1650 | 1.1750 | 1.1400 | 1.1600 | 1.1600 | 35,509 |
| 07 June 2022 | 1.1650 | 1.1650 | 1.1350 | 1.1600 | 1.1600 | 19,689 |
| 06 June 2022 | 1.1950 | 1.1950 | 1.1600 | 1.1950 | 1.1950 | 47,661 |
| 03 June 2022 | 1.2100 | 1.2700 | 1.1900 | 1.2150 | 1.2150 | 10,150 |
| 02 June 2022 | 1.2000 | 1.2250 | 1.1950 | 1.2000 | 1.2000 | 3,785 |
| 01 June 2022 | 1.2050 | 1.2500 | 1.2050 | 1.2400 | 1.2400 | 6,525 |
| 31 May 2022 | 1.2600 | 1.2650 | 1.2350 | 1.2400 | 1.2400 | 2,977 |
| 30 May 2022 | 1.2000 | 1.2350 | 1.2000 | 1.2250 | 1.2250 | 14,008 |
| 27 May 2022 | 1.1900 | 1.2350 | 1.1900 | 1.2350 | 1.2350 | 3,323 |
| 26 May 2022 | 1.2250 | 1.2250 | 1.1800 | 1.2000 | 1.2000 | 23,077 |
| 25 May 2022 | 1.2200 | 1.2750 | 1.2100 | 1.2400 | 1.2400 | 25,553 |
| 24 May 2022 | 1.2300 | 1.2950 | 1.2300 | 1.2950 | 1.2950 | 5,218 |
| 23 May 2022 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 31,253 |
| 20 May 2022 | 1.2500 | 1.3000 | 1.2150 | 1.3000 | 1.3000 | 100,914 |
| 19 May 2022 | 1.2500 | 1.3200 | 1.2500 | 1.3000 | 1.3000 | 3,191 |
| 18 May 2022 | 1.2500 | 1.3250 | 1.2500 | 1.3250 | 1.3250 | 26,412 |
| 17 May 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 2,536 |
| 16 May 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 13 May 2022 | 1.2100 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 11,917 |
| 12 May 2022 | 1.2750 | 1.3300 | 1.2100 | 1.2100 | 1.2100 | 71,818 |
| 11 May 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 10 May 2022 | 1.2450 | 1.3200 | 1.2450 | 1.2500 | 1.2500 | 20,858 |
| 09 May 2022 | 1.3300 | 1.3300 | 1.2550 | 1.3000 | 1.3000 | 21,118 |
| 06 May 2022 | 1.2700 | 1.3300 | 1.2450 | 1.3200 | 1.3200 | 94,789 |
| 05 May 2022 | 1.2700 | 1.3250 | 1.2700 | 1.3050 | 1.3050 | 12,880 |
| 04 May 2022 | 1.2700 | 1.2950 | 1.2475 | 1.2900 | 1.2900 | 19,267 |
| 03 May 2022 | 1.2650 | 1.3300 | 1.2400 | 1.2400 | 1.2400 | 41,674 |
| 02 May 2022 | 1.3400 | 1.3400 | 1.2650 | 1.2650 | 1.2650 | 25,937 |
| 29 Apr 2022 | 1.3400 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 26,664 |
| 28 Apr 2022 | 1.3450 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 13,223 |
| 27 Apr 2022 | 1.3500 | 1.3550 | 1.3000 | 1.3000 | 1.3000 | 76,748 |
| 26 Apr 2022 | 1.3150 | 1.3550 | 1.3150 | 1.3550 | 1.3550 | 64,456 |
| 22 Apr 2022 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 8,398 |
| 21 Apr 2022 | 1.3300 | 1.3450 | 1.2950 | 1.3400 | 1.3400 | 6,657 |
| 20 Apr 2022 | 1.3050 | 1.3300 | 1.3000 | 1.3150 | 1.3150 | 38,110 |
| 19 Apr 2022 | 1.3400 | 1.3450 | 1.3100 | 1.3150 | 1.3150 | 19,714 |
| 14 Apr 2022 | 1.2800 | 1.3950 | 1.2750 | 1.3400 | 1.3400 | 60,592 |
| 13 Apr 2022 | 1.3000 | 1.3150 | 1.2900 | 1.3150 | 1.3150 | 9,568 |
| 12 Apr 2022 | 1.2900 | 1.3000 | 1.2900 | 1.2950 | 1.2950 | 5,219 |
| 11 Apr 2022 | 1.2850 | 1.3150 | 1.2850 | 1.3150 | 1.3150 | 16,166 |
| 08 Apr 2022 | 1.2450 | 1.3000 | 1.2450 | 1.2950 | 1.2950 | 40,245 |
| 07 Apr 2022 | 1.2900 | 1.3200 | 1.2350 | 1.2500 | 1.2500 | 29,755 |
| 06 Apr 2022 | 1.2400 | 1.2950 | 1.2300 | 1.2950 | 1.2950 | 36,044 |
| 05 Apr 2022 | 1.2700 | 1.2750 | 1.2500 | 1.2600 | 1.2600 | 14,104 |
| 04 Apr 2022 | 1.2400 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 18,729 |
| 01 Apr 2022 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | 1.2800 | 50,010 |
| 31 Mar 2022 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 18,543 |
| 30 Mar 2022 | 1.1800 | 1.2300 | 1.1750 | 1.2000 | 1.2000 | 111,522 |
| 29 Mar 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 15,301 |
| 28 Mar 2022 | 1.2300 | 1.2300 | 1.1700 | 1.1900 | 1.1900 | 55,649 |
| 25 Mar 2022 | 1.2150 | 1.2450 | 1.1900 | 1.2400 | 1.2400 | 204,068 |
| 24 Mar 2022 | 1.1850 | 1.2450 | 1.1850 | 1.2450 | 1.2450 | 19,881 |
| 23 Mar 2022 | 1.2150 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 16,634 |
| 22 Mar 2022 | 1.1800 | 1.2400 | 1.1800 | 1.1950 | 1.1950 | 7,018 |
| 21 Mar 2022 | 1.1750 | 1.1800 | 1.1650 | 1.1800 | 1.1800 | 7,818 |
| 18 Mar 2022 | 1.3000 | 1.3000 | 1.2050 | 1.2050 | 1.2050 | 18,815 |
| 17 Mar 2022 | 1.1800 | 1.2750 | 1.1800 | 1.2750 | 1.2750 | 18,839 |
| 16 Mar 2022 | 1.1600 | 1.1950 | 1.1400 | 1.1950 | 1.1950 | 55,377 |
| 15 Mar 2022 | 1.1350 | 1.1500 | 1.1200 | 1.1500 | 1.1500 | 6,767 |
| 14 Mar 2022 | 1.1250 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 11,801 |
| 11 Mar 2022 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 20,130 |
| 10 Mar 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 5,478 |
| 09 Mar 2022 | 1.1450 | 1.1600 | 1.1450 | 1.1600 | 1.1600 | 21,957 |
| 08 Mar 2022 | 1.1300 | 1.1450 | 1.1300 | 1.1400 | 1.1400 | 48,795 |
| 07 Mar 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 20,178 |
| 04 Mar 2022 | 1.2150 | 1.2200 | 1.1850 | 1.2000 | 1.2000 | 1,397 |
| 03 Mar 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 5,876 |
| 02 Mar 2022 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | 1.1900 | 9,136 |
| 01 Mar 2022 | 1.2000 | 1.2000 | 1.1750 | 1.1900 | 1.1900 | 38,647 |
| 28 Feb 2022 | 1.2250 | 1.2750 | 1.2050 | 1.2050 | 1.2050 | 55,889 |
| 25 Feb 2022 | 1.2500 | 1.2800 | 1.2150 | 1.2650 | 1.2650 | 23,087 |
| 24 Feb 2022 | 1.2100 | 1.2800 | 1.2100 | 1.2550 | 1.2550 | 50,603 |
| 23 Feb 2022 | 1.1900 | 1.2300 | 1.1800 | 1.2300 | 1.2300 | 23,619 |
| 22 Feb 2022 | 1.2700 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 236,742 |
| 21 Feb 2022 | 1.3250 | 1.3300 | 1.3100 | 1.3200 | 1.3200 | 19,800 |
| 18 Feb 2022 | 1.3650 | 1.3650 | 1.3500 | 1.3500 | 1.3500 | 13,216 |
| 17 Feb 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 16 Feb 2022 | 1.3350 | 1.3450 | 1.3225 | 1.3400 | 1.3400 | 20,363 |
| 15 Feb 2022 | 1.3100 | 1.3300 | 1.2650 | 1.2650 | 1.2650 | 25,509 |
| 14 Feb 2022 | 1.3700 | 1.3700 | 1.3000 | 1.3000 | 1.3000 | 23,417 |
| 11 Feb 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 10 Feb 2022 | 1.3450 | 1.4000 | 1.3450 | 1.3900 | 1.3900 | 74,330 |
| 09 Feb 2022 | 1.3450 | 1.4000 | 1.3450 | 1.3950 | 1.3950 | 55,570 |
| 08 Feb 2022 | 1.3850 | 1.3950 | 1.3350 | 1.3700 | 1.3700 | 88,388 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
