Australia markets closed

Genetic Signatures Limited (GSS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.2000+0.0400 (+3.45%)
At close: 03:55PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20221.16501.20001.16501.20001.20002,369
30 June 20221.28501.29501.16001.16001.160052,353
29 June 20221.09001.32501.09001.30001.300054,700
28 June 20221.10001.15001.10001.15001.150012,932
27 June 20221.07001.15001.07001.15001.150016,325
24 June 20221.09001.10001.08001.10001.100069,309
23 June 20221.00001.09501.00001.08001.080083,799
22 June 20221.00501.05000.94001.00001.0000100,222
21 June 20221.04501.05001.01001.05001.050075,947
20 June 20221.04501.04501.04501.04501.045016,337
17 June 20221.03001.05501.00001.04501.045034,506
16 June 20221.05001.05501.04001.04501.045016,866
15 June 20221.08501.10001.04501.09501.0950327,233
14 June 20221.13501.13501.04001.05501.055031,351
10 June 20221.05501.15001.05501.10501.10503,736
09 June 20221.13501.13501.08001.12001.120037,764
08 June 20221.16501.17501.14001.16001.160035,509
07 June 20221.16501.16501.13501.16001.160019,689
06 June 20221.19501.19501.16001.19501.195047,661
03 June 20221.21001.27001.19001.21501.215010,150
02 June 20221.20001.22501.19501.20001.20003,785
01 June 20221.20501.25001.20501.24001.24006,525
31 May 20221.26001.26501.23501.24001.24002,977
30 May 20221.20001.23501.20001.22501.225014,008
27 May 20221.19001.23501.19001.23501.23503,323
26 May 20221.22501.22501.18001.20001.200023,077
25 May 20221.22001.27501.21001.24001.240025,553
24 May 20221.23001.29501.23001.29501.29505,218
23 May 20221.30001.30001.21001.21001.210031,253
20 May 20221.25001.30001.21501.30001.3000100,914
19 May 20221.25001.32001.25001.30001.30003,191
18 May 20221.25001.32501.25001.32501.325026,412
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...