Australia markets open in 6 hours 22 minutes

Genetic Signatures Limited (GSS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.68000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.68000.68000.67500.68000.680075,859
23 Apr 20240.67500.68000.67500.68000.680027,791
22 Apr 20240.70000.72000.67500.67500.6750114,123
19 Apr 20240.67000.69000.66000.69000.690040,185
18 Apr 20240.70000.70000.70000.70000.7000-
17 Apr 20240.69000.70000.69000.70000.700018
16 Apr 20240.68000.70000.67500.70000.700049,061
15 Apr 20240.68000.69500.68000.69500.69508,874
12 Apr 20240.68000.69000.67000.69000.690056,672
11 Apr 20240.67000.69500.67000.69500.695021,755
10 Apr 20240.70000.70000.69500.69500.695019,206
09 Apr 20240.69000.69500.66000.69500.695048,741
08 Apr 20240.70000.70000.69000.70000.700020,812
05 Apr 20240.69500.70000.69500.70000.70005,399
04 Apr 20240.68000.70000.68000.70000.7000117,923
03 Apr 20240.67500.67500.67500.67500.6750-
02 Apr 20240.67500.67500.67500.67500.6750500
28 Mar 20240.66000.68000.66000.68000.680057,897
27 Mar 20240.65000.66000.65000.66000.660010,598
26 Mar 20240.65500.65500.65500.65500.6550-
25 Mar 20240.65000.67000.65000.65500.655020,658
22 Mar 20240.64000.65500.64000.65000.650019,458
21 Mar 20240.64000.64000.64000.64000.64001,000
20 Mar 20240.63000.63000.63000.63000.6300-
19 Mar 20240.62000.63500.62000.63000.630010,846
18 Mar 20240.66000.66000.63000.63500.6350118,456
15 Mar 20240.66500.66500.66500.66500.6650180
14 Mar 20240.67000.69000.67000.69000.690017,264
13 Mar 20240.70000.70000.67000.68500.6850110,725
12 Mar 20240.69000.69000.68000.69000.69009,778
11 Mar 20240.69500.72000.69500.69500.695045,548
08 Mar 20240.71500.71500.69500.71000.71002,043,210
07 Mar 20240.70000.73000.69500.73000.7300129,828
06 Mar 20240.74000.74000.70000.73000.730050,116
05 Mar 20240.67000.75000.67000.70500.7050102,408
04 Mar 20240.59500.69000.59500.65000.6500161,297
01 Mar 20240.57000.59000.56000.57000.570059,170
29 Feb 20240.51000.56000.50500.56000.56001,056,509
28 Feb 20240.53000.53000.53000.53000.5300274
27 Feb 20240.52000.52500.51000.51000.5100196,938
26 Feb 20240.51000.52000.51000.52000.5200164,502
23 Feb 20240.50500.51000.50000.51000.510014,905
22 Feb 20240.50500.50500.50500.50500.50501,893
21 Feb 20240.50500.50500.50500.50500.505015,457
20 Feb 20240.51000.51500.50500.51000.510013,844
19 Feb 20240.52000.52000.51000.51000.510034,937
16 Feb 20240.52000.52000.51000.52000.520041,843
15 Feb 20240.50000.52000.49500.51500.5150697,913
14 Feb 20240.51000.51000.48500.49000.490060,445
13 Feb 20240.49500.51000.47000.49000.4900210,817
12 Feb 20240.51000.51000.48000.48000.4800622,612
09 Feb 20240.49000.51000.49000.51000.510038,063
08 Feb 20240.49500.49500.48000.48000.48007,448
07 Feb 20240.47500.50000.47000.50000.50008,249
06 Feb 20240.48000.48000.47000.47000.470015,831
05 Feb 20240.48000.48000.48000.48000.480023,182
02 Feb 20240.46500.50500.46500.50000.5000382,809
01 Feb 20240.48000.48000.48000.48000.4800334
31 Jan 20240.48000.48000.46500.48000.480015,262
30 Jan 20240.49000.50000.48500.49000.4900214,635
29 Jan 20240.49500.49500.44500.48500.4850114,882
25 Jan 20240.49000.50000.47500.50000.500053,744
24 Jan 20240.48000.50000.46000.50000.500040,501
23 Jan 20240.47000.49000.45500.49000.490039,259
22 Jan 20240.49500.50000.49000.49000.490015,292
19 Jan 20240.50000.50000.49500.49500.4950228,739
18 Jan 20240.48000.49500.48000.49500.495039,499
17 Jan 20240.47500.49000.47500.48000.48004,874
16 Jan 20240.47500.47500.47000.47000.470037,582
15 Jan 20240.45000.49500.45000.47000.4700111,629
12 Jan 20240.47000.47000.45000.45000.4500480,005
11 Jan 20240.46000.50000.46000.49500.495079,065
10 Jan 20240.42000.43500.42000.43500.43505,009
09 Jan 20240.43500.46000.43500.45000.450046,839
08 Jan 20240.43500.44000.42000.43500.435055,924
05 Jan 20240.42000.42000.42000.42000.4200-
04 Jan 20240.44000.44000.42000.42000.420013,962
03 Jan 20240.41000.46000.41000.45000.450021,009
02 Jan 20240.40500.40500.40500.40500.40506,709
29 Dec 20230.44000.44000.43500.43500.435010,329
28 Dec 20230.41000.43500.41000.43500.435087,877
27 Dec 20230.40500.42000.38000.42000.420049,601
22 Dec 20230.43950.43950.42000.43950.439557,525
21 Dec 20230.45420.46400.41020.43950.4395412,092
20 Dec 20230.42980.42980.42980.42980.4298-
19 Dec 20230.42980.42980.42980.42980.4298-
18 Dec 20230.45910.45910.42980.42980.4298147,592
15 Dec 20230.46400.46400.46400.46400.464010,859
14 Dec 20230.46880.46880.43950.43950.4395772,467
13 Dec 20230.45420.47370.45420.46880.468829,567
12 Dec 20230.45910.45910.43470.43950.4395284,274
11 Dec 20230.45420.50790.45420.49810.4981979
08 Dec 20230.46400.46400.46400.46400.46404,837
07 Dec 20230.48840.48840.48840.48840.488410,237
06 Dec 20230.48840.48840.48840.48840.48841,026
05 Dec 20230.49330.49330.48350.48840.488421,141
04 Dec 20230.51770.51770.48840.50790.5079150,654
01 Dec 20230.49810.52750.49810.52750.52755,184
30 Nov 20230.49330.49810.48840.48840.488442,004
29 Nov 20230.50790.50790.50300.50300.503038,009
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...