Genetic Signatures Limited (GSS.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 1.6900 | 1.7000 | 1.6400 | 1.6500 | 1.6500 | 32,031 |
| 17 Jan 2022 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 39,756 |
| 14 Jan 2022 | 1.7350 | 1.7500 | 1.6900 | 1.7400 | 1.7400 | 42,937 |
| 13 Jan 2022 | 1.7100 | 1.7700 | 1.6950 | 1.7500 | 1.7500 | 65,398 |
| 12 Jan 2022 | 1.7350 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 97,776 |
| 11 Jan 2022 | 1.7650 | 1.7750 | 1.7000 | 1.7350 | 1.7350 | 154,562 |
| 10 Jan 2022 | 1.6650 | 1.7900 | 1.6550 | 1.7550 | 1.7550 | 238,279 |
| 07 Jan 2022 | 1.6550 | 1.6850 | 1.6500 | 1.6650 | 1.6650 | 22,460 |
| 06 Jan 2022 | 1.7250 | 1.7400 | 1.6375 | 1.6550 | 1.6550 | 143,492 |
| 05 Jan 2022 | 1.7500 | 1.7700 | 1.6850 | 1.7700 | 1.7700 | 85,531 |
| 04 Jan 2022 | 1.8200 | 1.8600 | 1.7300 | 1.7500 | 1.7500 | 254,796 |
| 31 Dec 2021 | 1.7450 | 1.7950 | 1.7150 | 1.7900 | 1.7900 | 102,309 |
| 30 Dec 2021 | 1.5500 | 1.7500 | 1.5500 | 1.7450 | 1.7450 | 189,175 |
| 29 Dec 2021 | 1.5000 | 1.5550 | 1.4800 | 1.5550 | 1.5550 | 120,045 |
| 24 Dec 2021 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 24,359 |
| 23 Dec 2021 | 1.4750 | 1.5200 | 1.4725 | 1.5200 | 1.5200 | 60,885 |
| 22 Dec 2021 | 1.3350 | 1.4650 | 1.3150 | 1.4500 | 1.4500 | 167,106 |
| 21 Dec 2021 | 1.2875 | 1.3400 | 1.2800 | 1.3400 | 1.3400 | 111,735 |
| 20 Dec 2021 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 76,361 |
| 17 Dec 2021 | 1.2500 | 1.2900 | 1.2450 | 1.2900 | 1.2900 | 9,800 |
| 16 Dec 2021 | 1.2400 | 1.2750 | 1.2200 | 1.2500 | 1.2500 | 165,411 |
| 15 Dec 2021 | 1.2950 | 1.2950 | 1.2500 | 1.2800 | 1.2800 | 29,372 |
| 14 Dec 2021 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 33,118 |
| 13 Dec 2021 | 1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 78,099 |
| 10 Dec 2021 | 1.3000 | 1.3000 | 1.2550 | 1.2600 | 1.2600 | 18,146 |
| 09 Dec 2021 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 27,800 |
| 08 Dec 2021 | 1.2950 | 1.3350 | 1.2950 | 1.3000 | 1.3000 | 166,520 |
| 07 Dec 2021 | 1.2600 | 1.2800 | 1.2350 | 1.2700 | 1.2700 | 953,758 |
| 06 Dec 2021 | 1.2950 | 1.2950 | 1.2350 | 1.2700 | 1.2700 | 63,497 |
| 03 Dec 2021 | 1.3000 | 1.3000 | 1.2750 | 1.2900 | 1.2900 | 19,299 |
| 02 Dec 2021 | 1.3300 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 44,843 |
| 01 Dec 2021 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 59,621 |
| 30 Nov 2021 | 1.2900 | 1.3250 | 1.2750 | 1.3150 | 1.3150 | 74,964 |
| 29 Nov 2021 | 1.3000 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 49,910 |
| 26 Nov 2021 | 1.2400 | 1.3150 | 1.2150 | 1.3150 | 1.3150 | 77,665 |
| 25 Nov 2021 | 1.1950 | 1.2500 | 1.1900 | 1.2450 | 1.2450 | 64,996 |
| 24 Nov 2021 | 1.2500 | 1.2500 | 1.1450 | 1.2350 | 1.2350 | 89,905 |
| 23 Nov 2021 | 1.3250 | 1.3250 | 1.2400 | 1.2800 | 1.2800 | 133,039 |
| 22 Nov 2021 | 1.3200 | 1.3250 | 1.2950 | 1.3250 | 1.3250 | 74,938 |
| 19 Nov 2021 | 1.3350 | 1.3500 | 1.3000 | 1.3075 | 1.3075 | 137,141 |
| 18 Nov 2021 | 1.3200 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 164,145 |
| 17 Nov 2021 | 1.3000 | 1.3400 | 1.3000 | 1.3150 | 1.3150 | 32,607 |
| 16 Nov 2021 | 1.3300 | 1.3325 | 1.2900 | 1.2900 | 1.2900 | 171,991 |
| 15 Nov 2021 | 1.3600 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 15,577 |
| 12 Nov 2021 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 20,243 |
| 11 Nov 2021 | 1.3400 | 1.3600 | 1.3200 | 1.3300 | 1.3300 | 61,175 |
| 10 Nov 2021 | 1.3850 | 1.3850 | 1.3550 | 1.3600 | 1.3600 | 125,296 |
| 09 Nov 2021 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 60,997 |
| 08 Nov 2021 | 1.3050 | 1.3350 | 1.3050 | 1.3250 | 1.3250 | 53,069 |
| 05 Nov 2021 | 1.3450 | 1.3450 | 1.2900 | 1.3250 | 1.3250 | 34,497 |
| 04 Nov 2021 | 1.3400 | 1.3550 | 1.2750 | 1.3550 | 1.3550 | 93,301 |
| 03 Nov 2021 | 1.4250 | 1.4250 | 1.3400 | 1.3400 | 1.3400 | 80,482 |
| 02 Nov 2021 | 1.3800 | 1.3900 | 1.3750 | 1.3750 | 1.3750 | 27,422 |
| 01 Nov 2021 | 1.4150 | 1.4150 | 1.3800 | 1.3800 | 1.3800 | 3,092 |
| 29 Oct 2021 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 75,355 |
| 28 Oct 2021 | 1.4100 | 1.4100 | 1.3850 | 1.3950 | 1.3950 | 88,458 |
| 27 Oct 2021 | 1.4900 | 1.5000 | 1.4100 | 1.4300 | 1.4300 | 110,919 |
| 26 Oct 2021 | 1.4950 | 1.4950 | 1.4600 | 1.4650 | 1.4650 | 103,937 |
| 25 Oct 2021 | 1.4950 | 1.5550 | 1.4600 | 1.4600 | 1.4600 | 296,123 |
| 22 Oct 2021 | 1.4800 | 1.4950 | 1.4400 | 1.4950 | 1.4950 | 222,644 |
| 21 Oct 2021 | 1.4750 | 1.4800 | 1.4600 | 1.4650 | 1.4650 | 39,873 |
| 20 Oct 2021 | 1.5000 | 1.5150 | 1.4750 | 1.4750 | 1.4750 | 38,363 |
| 19 Oct 2021 | 1.5200 | 1.5200 | 1.4400 | 1.5000 | 1.5000 | 29,099 |
| 18 Oct 2021 | 1.4150 | 1.5100 | 1.3900 | 1.5100 | 1.5100 | 111,159 |
| 15 Oct 2021 | 1.3850 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 14,132 |
| 14 Oct 2021 | 1.4200 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 20,317 |
| 13 Oct 2021 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 17,914 |
| 12 Oct 2021 | 1.4350 | 1.4350 | 1.3550 | 1.3800 | 1.3800 | 175,547 |
| 11 Oct 2021 | 1.4400 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 45,245 |
| 08 Oct 2021 | 1.3950 | 1.4400 | 1.3800 | 1.4400 | 1.4400 | 36,690 |
| 07 Oct 2021 | 1.3950 | 1.4000 | 1.3750 | 1.3750 | 1.3750 | 31,779 |
| 06 Oct 2021 | 1.3900 | 1.3950 | 1.3800 | 1.3950 | 1.3950 | 13,417 |
| 05 Oct 2021 | 1.3950 | 1.3950 | 1.3700 | 1.3700 | 1.3700 | 107,650 |
| 04 Oct 2021 | 1.4000 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 56,722 |
| 01 Oct 2021 | 1.4000 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 48,220 |
| 30 Sept 2021 | 1.4350 | 1.4650 | 1.4250 | 1.4450 | 1.4450 | 21,836 |
| 29 Sept 2021 | 1.4900 | 1.4900 | 1.4250 | 1.4700 | 1.4700 | 55,897 |
| 28 Sept 2021 | 1.4850 | 1.4950 | 1.4350 | 1.4900 | 1.4900 | 131,805 |
| 27 Sept 2021 | 1.5200 | 1.5200 | 1.4800 | 1.4850 | 1.4850 | 113,079 |
| 24 Sept 2021 | 1.5250 | 1.5650 | 1.5000 | 1.5050 | 1.5050 | 53,604 |
| 23 Sept 2021 | 1.5300 | 1.5700 | 1.5200 | 1.5200 | 1.5200 | 70,545 |
| 22 Sept 2021 | 1.6000 | 1.6000 | 1.5200 | 1.5250 | 1.5250 | 74,290 |
| 21 Sept 2021 | 1.5500 | 1.6500 | 1.5300 | 1.5550 | 1.5550 | 131,048 |
| 20 Sept 2021 | 1.6400 | 1.6600 | 1.5200 | 1.5400 | 1.5400 | 157,853 |
| 17 Sept 2021 | 1.6500 | 1.6800 | 1.6300 | 1.6400 | 1.6400 | 100,136 |
| 16 Sept 2021 | 1.6900 | 1.6900 | 1.6250 | 1.6500 | 1.6500 | 86,201 |
| 15 Sept 2021 | 1.6800 | 1.6800 | 1.6400 | 1.6800 | 1.6800 | 37,884 |
| 14 Sept 2021 | 1.6000 | 1.6950 | 1.6000 | 1.6800 | 1.6800 | 133,405 |
| 13 Sept 2021 | 1.5500 | 1.5950 | 1.5500 | 1.5950 | 1.5950 | 60,430 |
| 10 Sept 2021 | 1.5200 | 1.5500 | 1.4800 | 1.5500 | 1.5500 | 124,945 |
| 09 Sept 2021 | 1.5500 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 53,820 |
| 08 Sept 2021 | 1.5400 | 1.5500 | 1.5150 | 1.5500 | 1.5500 | 39,394 |
| 07 Sept 2021 | 1.5350 | 1.5600 | 1.4850 | 1.5600 | 1.5600 | 156,265 |
| 06 Sept 2021 | 1.5350 | 1.5600 | 1.5050 | 1.5600 | 1.5600 | 55,921 |
| 03 Sept 2021 | 1.5400 | 1.5600 | 1.4850 | 1.5000 | 1.5000 | 125,020 |
| 02 Sept 2021 | 1.4850 | 1.5600 | 1.4850 | 1.5500 | 1.5500 | 76,027 |
| 01 Sept 2021 | 1.4900 | 1.4950 | 1.4800 | 1.4850 | 1.4850 | 17,511 |
| 31 Aug 2021 | 1.4500 | 1.5250 | 1.4500 | 1.4800 | 1.4800 | 287,133 |
| 30 Aug 2021 | 1.4900 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 163,508 |
| 27 Aug 2021 | 1.4900 | 1.4900 | 1.4700 | 1.4750 | 1.4750 | 99,391 |
| *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.
