Australia markets open in 4 hours 14 minutes

Genetic Technologies Limited (GTG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1200+0.0100 (+9.09%)
At close: 04:10PM AEST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Feb 20240.10000.12000.10000.12000.1200247,806
28 Feb 20240.10500.12000.10500.12000.1200429,297
27 Feb 20240.09900.09900.09900.09900.099010,787
26 Feb 20240.10000.10000.09500.09900.099019,973
23 Feb 20240.09600.10000.09600.10000.100013,336
22 Feb 20240.10000.10000.10000.10000.10001,407
21 Feb 20240.10000.10000.09700.10000.1000113,431
20 Feb 20240.10000.10000.10000.10000.10002,373
19 Feb 20240.10000.11000.10000.10000.100068,206
16 Feb 20240.10500.10500.10000.10000.10005,843
15 Feb 20240.10000.10500.10000.10500.10503,547
14 Feb 2024------
13 Feb 20240.10000.10000.10000.10000.10003,881
12 Feb 20240.10000.10500.10000.10000.10009,184
09 Feb 20240.10000.10500.10000.10500.10501,014
08 Feb 20240.10500.10500.10000.10000.100053,358
07 Feb 20240.10500.10500.10500.10500.105012,527
06 Feb 20240.10500.10500.10500.10500.1050753
05 Feb 20240.10000.10000.10000.10000.1000264
02 Feb 20240.10500.10500.10500.10500.1050105,523
01 Feb 20240.10500.11000.10000.10000.100031,830
31 Jan 20240.10500.11500.10500.11000.11007,951
30 Jan 20240.11000.11000.11000.11000.110021,778
29 Jan 20240.10500.11500.10500.11500.115041,432
25 Jan 20240.10000.10000.10000.10000.10002,840
24 Jan 20240.09600.10000.09600.10000.1000159,804
23 Jan 20240.10000.10000.09300.09500.095066,401
22 Jan 20240.11000.11000.10000.10000.1000232,978
19 Jan 20240.10500.11000.10500.11000.110049,490
18 Jan 2024------
17 Jan 20240.12500.12500.12000.12500.12505,765
16 Jan 20240.12500.12500.12500.12500.12504
15 Jan 20240.13000.13500.10500.12500.1250137,386
12 Jan 20240.13000.13000.12500.12500.125028,850
11 Jan 20240.13000.13500.12000.12500.1250102,669
10 Jan 20240.13000.13500.13000.13500.13506,834
09 Jan 20240.15000.15000.13000.13500.1350103,411
08 Jan 20240.15000.15000.14500.14500.145040,652
05 Jan 20240.15000.15000.14500.14500.145015,136
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...