Australia markets close in 5 hours 31 minutes

Genetic Technologies Limited (GTG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.04300.0000 (0.00%)
As of 02:23PM AEST. Market open.
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20240.04500.04500.04300.04300.0430108,267
23 July 20240.04600.04700.04500.04500.0450234,560
22 July 20240.04800.04800.04700.04700.0470138,501
19 July 20240.05000.05100.05000.05000.0500123,545
18 July 20240.05100.05300.05000.05000.0500101,144
17 July 20240.05000.05100.05000.05100.051077,199
16 July 20240.05300.05300.04800.04900.0490911,853
15 July 20240.06200.06200.05300.05400.05401,070,435
12 July 20240.06900.06900.06200.06300.0630272,233
11 July 20240.07200.07200.06300.06800.0680211,239
10 July 20240.07200.07300.07000.07000.0700124,149
09 July 20240.07600.07600.07000.07000.0700587,284
08 July 20240.07400.07700.07400.07600.076070
05 July 20240.07600.07700.07400.07400.07408,312
04 July 20240.07600.07800.07500.07600.0760118,316
03 July 20240.07800.08000.07400.07800.0780298,000
02 July 20240.08000.08000.07600.08000.080027,673
01 July 20240.07800.08100.07800.08100.081029,222
28 June 20240.07600.08100.07300.07500.0750233,915
27 June 20240.08000.08000.07600.07900.0790121,622
26 June 20240.08500.08500.07600.07700.0770378,438
25 June 20240.08700.09300.08000.09300.093023,026
24 June 20240.09000.09000.08300.08300.0830117,276
21 June 20240.08700.09200.08700.09200.092031,318
20 June 20240.09300.09300.09000.09000.090019,990
19 June 20240.09100.09500.08700.09400.0940460,347
18 June 20240.09800.09800.09300.09700.0970465,050
17 June 20240.09500.10000.09500.09800.098013,204
14 June 20240.09800.10500.09400.09400.0940131,248
13 June 20240.09300.09600.09300.09400.094049,562
12 June 20240.09400.09700.09200.09200.0920156,908
11 June 20240.09700.09700.09400.09700.097052,443
07 June 20240.09200.09900.09200.09700.097052,755
06 June 20240.10000.10000.09300.09300.0930953,287
05 June 20240.10000.12500.10000.12500.1250265,212
04 June 20240.10000.10500.10000.10000.100020,210
03 June 20240.10000.10500.10000.10500.10507,216
31 May 20240.10500.10500.10000.10000.1000213,369
30 May 20240.10500.10500.10000.10000.1000555,969
29 May 20240.13000.14000.12000.12000.1200341,059
28 May 2024------
27 May 20240.11500.11500.11000.11000.110034,067
24 May 20240.12000.12000.11000.11000.110026,868
23 May 20240.12000.12500.12000.12000.12001,273
22 May 20240.11500.12000.11500.12000.12003,398
21 May 20240.12000.12000.12000.12000.120031,937
20 May 20240.12500.12500.12000.12000.12001,043
17 May 20240.12000.12500.12000.12000.12006,437
16 May 20240.13000.13000.12500.12500.125059,477
15 May 20240.12500.13000.12500.12500.125038,544
14 May 20240.12500.12500.12500.12500.12507,840
13 May 20240.12000.13500.12000.13500.135076,914
10 May 20240.13000.13000.12000.12000.120033,852
09 May 20240.12500.13000.12500.13000.130070,048
08 May 20240.13500.13500.13000.13000.130073,760
07 May 20240.12500.13500.12500.13000.130029,132
06 May 20240.12000.13500.12000.12000.1200153,277
03 May 20240.12000.12000.11000.12000.120036,833
02 May 20240.12000.12000.11500.12000.12001,001
01 May 20240.11000.12000.11000.12000.120024,705
30 Apr 20240.11500.12000.11000.11000.1100148,939
29 Apr 20240.12000.12000.11000.11500.115092,019
26 Apr 20240.12500.12500.12000.12000.1200311
24 Apr 20240.11500.11500.11500.11500.11501,413
23 Apr 20240.12000.12500.11500.12500.1250120,901
22 Apr 20240.12500.12700.12000.12000.1200476,021
19 Apr 20240.13500.14500.13000.14000.1400395,611
18 Apr 20240.17000.17500.17000.17500.17506,219
17 Apr 20240.17000.17000.17000.17000.170028
16 Apr 20240.16500.17000.16500.16500.165063,460
15 Apr 20240.16500.16500.16500.16500.165011,148
12 Apr 20240.16500.17500.16500.17500.175062,078
11 Apr 20240.18000.18500.15500.16000.1600330,851
10 Apr 20240.14000.18500.14000.17500.1750270,812
09 Apr 20240.13500.13500.13500.13500.1350574
08 Apr 20240.14500.14500.13500.13500.13505,991
05 Apr 20240.14000.14500.13500.14500.14501,498
04 Apr 20240.13000.14500.13000.14500.14507,154
03 Apr 20240.14000.14000.14000.14000.140039,402
02 Apr 20240.14000.14000.13000.14000.1400102,952
28 Mar 20240.13000.14000.13000.14000.14007,391
27 Mar 20240.13000.13000.12500.12500.125038,303
26 Mar 20240.14000.14000.14000.14000.140012,083
25 Mar 20240.14000.14000.13500.13500.135050,547
22 Mar 20240.12500.18500.12500.13500.1350517,936
21 Mar 20240.14000.14000.14000.14000.1400328
20 Mar 20240.12500.14000.12500.14000.140035,350
19 Mar 20240.12500.12500.12500.12500.125060,050
18 Mar 20240.13500.13500.12500.12500.125036,532
15 Mar 20240.14500.14500.14500.14500.145096
14 Mar 20240.14500.14500.14500.14500.14506
13 Mar 20240.13000.14500.13000.14500.14508,540
12 Mar 20240.13500.15000.13500.15000.15003,487
11 Mar 20240.14500.15000.14500.15000.15009,215
08 Mar 20240.14500.15000.14000.14000.14001,072
07 Mar 20240.13500.14500.13500.14500.145020,190
06 Mar 20240.12500.14000.12500.14000.140079,520
05 Mar 20240.14000.14500.12500.13000.1300216,969
04 Mar 20240.15000.15000.14000.15000.1500165,609
01 Mar 20240.12000.13000.12000.12500.1250125,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...