Australia markets open in 5 hours 36 minutes

Genetic Signatures Limited (GSS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.6500-0.0300 (-1.79%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
17 Dec 20211.25001.29001.24501.29001.29009,800
16 Dec 20211.24001.27501.22001.25001.2500165,411
15 Dec 20211.29501.29501.25001.28001.280029,372
14 Dec 20211.29001.29001.25001.25001.250033,118
13 Dec 20211.30001.32001.27001.29001.290078,099
10 Dec 20211.30001.30001.25501.26001.260018,146
09 Dec 20211.27001.30001.27001.30001.300027,800
08 Dec 20211.29501.33501.29501.30001.3000166,520
07 Dec 20211.26001.28001.23501.27001.2700953,758
06 Dec 20211.29501.29501.23501.27001.270063,497
03 Dec 20211.30001.30001.27501.29001.290019,299
02 Dec 20211.33001.37001.29001.29001.290044,843
01 Dec 20211.32001.32001.30001.32001.320059,621
30 Nov 20211.29001.32501.27501.31501.315074,964
29 Nov 20211.30001.30001.26001.29001.290049,910
26 Nov 20211.24001.31501.21501.31501.315077,665
25 Nov 20211.19501.25001.19001.24501.245064,996
24 Nov 20211.25001.25001.14501.23501.235089,905
23 Nov 20211.32501.32501.24001.28001.2800133,039
22 Nov 20211.32001.32501.29501.32501.325074,938
19 Nov 20211.33501.35001.30001.30751.3075137,141
18 Nov 20211.32001.34001.30001.34001.3400164,145
17 Nov 20211.30001.34001.30001.31501.315032,607
16 Nov 20211.33001.33251.29001.29001.2900171,991
15 Nov 20211.36001.36001.33001.35001.350015,577
12 Nov 20211.37001.37001.35001.37001.370020,243
11 Nov 20211.34001.36001.32001.33001.330061,175
10 Nov 20211.38501.38501.35501.36001.3600125,296
09 Nov 20211.34001.38001.34001.37001.370060,997
08 Nov 20211.30501.33501.30501.32501.325053,069
05 Nov 20211.34501.34501.29001.32501.325034,497
04 Nov 20211.34001.35501.27501.35501.355093,301
03 Nov 20211.42501.42501.34001.34001.340080,482
02 Nov 20211.38001.39001.37501.37501.375027,422
01 Nov 20211.41501.41501.38001.38001.38003,092
29 Oct 20211.43001.43001.38001.39001.390075,355
28 Oct 20211.41001.41001.38501.39501.395088,458
27 Oct 20211.49001.50001.41001.43001.4300110,919
26 Oct 20211.49501.49501.46001.46501.4650103,937
25 Oct 20211.49501.55501.46001.46001.4600296,123
22 Oct 20211.48001.49501.44001.49501.4950222,644
21 Oct 20211.47501.48001.46001.46501.465039,873
20 Oct 20211.50001.51501.47501.47501.475038,363
19 Oct 20211.52001.52001.44001.50001.500029,099
18 Oct 20211.41501.51001.39001.51001.5100111,159
15 Oct 20211.38501.42001.38001.42001.420014,132
14 Oct 20211.42001.42001.38001.39001.390020,317
13 Oct 20211.37001.40001.37001.40001.400017,914
12 Oct 20211.43501.43501.35501.38001.3800175,547
11 Oct 20211.44001.49001.40001.49001.490045,245
08 Oct 20211.39501.44001.38001.44001.440036,690
07 Oct 20211.39501.40001.37501.37501.375031,779
06 Oct 20211.39001.39501.38001.39501.395013,417
05 Oct 20211.39501.39501.37001.37001.3700107,650
04 Oct 20211.40001.43001.39001.43001.430056,722
01 Oct 20211.40001.44001.40001.40001.400048,220
30 Sept 20211.43501.46501.42501.44501.445021,836
29 Sept 20211.49001.49001.42501.47001.470055,897
28 Sept 20211.48501.49501.43501.49001.4900131,805
27 Sept 20211.52001.52001.48001.48501.4850113,079
24 Sept 20211.52501.56501.50001.50501.505053,604
23 Sept 20211.53001.57001.52001.52001.520070,545
22 Sept 20211.60001.60001.52001.52501.525074,290
21 Sept 20211.55001.65001.53001.55501.5550131,048
20 Sept 20211.64001.66001.52001.54001.5400157,853
17 Sept 20211.65001.68001.63001.64001.6400100,136
16 Sept 20211.69001.69001.62501.65001.650086,201
15 Sept 20211.68001.68001.64001.68001.680037,884
14 Sept 20211.60001.69501.60001.68001.6800133,405
13 Sept 20211.55001.59501.55001.59501.595060,430
10 Sept 20211.52001.55001.48001.55001.5500124,945
09 Sept 20211.55001.56001.52001.56001.560053,820
08 Sept 20211.54001.55001.51501.55001.550039,394
07 Sept 20211.53501.56001.48501.56001.5600156,265
06 Sept 20211.53501.56001.50501.56001.560055,921
03 Sept 20211.54001.56001.48501.50001.5000125,020
02 Sept 20211.48501.56001.48501.55001.550076,027
01 Sept 20211.49001.49501.48001.48501.485017,511
31 Aug 20211.45001.52501.45001.48001.4800287,133
30 Aug 20211.49001.50001.44001.44001.4400163,508
27 Aug 20211.49001.49001.47001.47501.475099,391
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...