GTG.AX - Genetic Technologies Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 20200.01000.01000.00900.00900.00904,384,480
16 Jan 20200.01000.01100.00900.01000.010025,321,331
15 Jan 20200.01000.01050.01000.01000.01008,524,372
14 Jan 20200.01100.01100.01000.01000.010010,405,130
13 Jan 20200.01100.01100.00900.01000.010031,329,178
10 Jan 20200.00900.01100.00900.01000.0100130,009,789
09 Jan 20200.00800.00850.00800.00800.008036,381,687
08 Jan 20200.01100.01200.00900.01000.0100176,712,653
07 Jan 20200.00600.00600.00600.00600.0060764,034
06 Jan 20200.00600.00600.00500.00500.005036,040,667
03 Jan 20200.00500.00600.00500.00600.0060545,587
02 Jan 20200.00550.00550.00550.00550.0055-
31 Dec 20190.00500.00600.00500.00550.00551,966,666
30 Dec 20190.00400.00600.00400.00500.00503,504,049
27 Dec 20190.00500.00500.00400.00450.00451,171,515
24 Dec 20190.00500.00500.00500.00500.00501,677,244
23 Dec 20190.00500.00500.00400.00450.00453,446,280
20 Dec 20190.00500.00500.00500.00500.00504,288,348
19 Dec 20190.00500.00500.00500.00500.00502,555,442
18 Dec 20190.00500.00500.00400.00450.00453,528,464
17 Dec 20190.00500.00500.00500.00500.00504,425,199
16 Dec 20190.00500.00500.00500.00500.00501,000,000
13 Dec 20190.00500.00500.00500.00500.00505,046,644
12 Dec 20190.00500.00550.00500.00500.005019,643,480
11 Dec 20190.00500.00550.00400.00500.005016,562,009
10 Dec 20190.00400.00600.00400.00550.005532,772,565
09 Dec 20190.00400.00450.00400.00450.00452,000,010
06 Dec 20190.00500.00500.00400.00450.00451,006,000
05 Dec 20190.00400.00500.00400.00450.00452,804,065
04 Dec 20190.00400.00400.00400.00400.0040-
03 Dec 20190.00400.00400.00400.00400.0040300,000
02 Dec 20190.00500.00500.00400.00500.00505,480,000
29 Nov 20190.00400.00500.00400.00500.00502,302,608
28 Nov 20190.00450.00450.00450.00450.0045-
27 Nov 20190.00400.00450.00400.00450.004518,719,532
26 Nov 20190.00500.00500.00400.00450.0045820,000
25 Nov 20190.00500.00500.00400.00450.0045302,000
22 Nov 20190.00500.00500.00400.00400.00402,687,305
21 Nov 20190.00400.00400.00400.00400.0040456,735
20 Nov 20190.00500.00500.00400.00500.00507,905,000
19 Nov 20190.00500.00500.00500.00500.005091,666
18 Nov 20190.00400.00450.00400.00450.0045409,238
15 Nov 20190.00400.00400.00400.00450.0045152,410
14 Nov 20190.00500.00500.00400.00400.00402,614,808
13 Nov 20190.00400.00450.00400.00400.004010,045,000
12 Nov 20190.00400.00400.00400.00400.00401,061,780
11 Nov 20190.00400.00400.00400.00450.0045130,000
08 Nov 20190.00400.00400.00400.00400.00407,598,181
07 Nov 20190.00400.00400.00400.00400.0040200,000
06 Nov 20190.00400.00500.00400.00450.00453,516,923
05 Nov 20190.00400.00450.00400.00450.0045265,000
04 Nov 20190.00450.00450.00450.00450.0045-
01 Nov 20190.00500.00500.00400.00450.00452,847,760
31 Oct 20190.00500.00500.00500.00500.00501,620,000
30 Oct 20190.00500.00500.00400.00400.004020,801,772
29 Oct 20190.00500.00500.00500.00500.00507,850,000
28 Oct 20190.00600.00600.00500.00500.005011,325,000
25 Oct 20190.00500.00600.00500.00600.006015,225,858
24 Oct 20190.00500.00500.00500.00550.005570,000
23 Oct 20190.00600.00600.00500.00550.0055760,000
22 Oct 20190.00600.00600.00500.00600.006015,360,295
21 Oct 20190.00600.00600.00500.00550.00555,086,783
18 Oct 20190.00500.00600.00500.00600.006063,429,588
17 Oct 20190.00500.00500.00500.00500.00503,000,000
16 Oct 20190.00500.00500.00400.00450.004518,500,000
15 Oct 20190.00400.00500.00400.00450.00455,100,455
14 Oct 20190.00400.00450.00400.00450.00451,740,000
11 Oct 20190.00450.00450.00450.00450.0045-
10 Oct 20190.00400.00450.00400.00450.0045131,428
09 Oct 20190.00500.00500.00500.00500.005023,287,500
08 Oct 20190.00400.00500.00400.00500.0050386,000
07 Oct 20190.00370.00470.00370.00470.00477,593,257
04 Oct 20190.00470.00470.00470.00470.004720,121,932
03 Oct 20190.00560.00560.00470.00560.00565,406,080
02 Oct 20190.00470.00560.00470.00560.00562,401,259
01 Oct 20190.00470.00560.00470.00470.00473,481,056
30 Sep 20190.00370.00470.00370.00470.00471,391,786
27 Sep 20190.00470.00470.00370.00470.0047693,230
26 Sep 20190.00470.00470.00470.00470.0047546,426
25 Sep 20190.00470.00470.00470.00470.004712,747,165
24 Sep 20190.00470.00510.00470.00470.00472,296,447
23 Sep 20190.00560.00610.00470.00470.00479,089,481
20 Sep 20190.00470.00470.00470.00510.005153,571
19 Sep 20190.00470.00510.00470.00510.0051268,758
18 Sep 20190.00470.00470.00470.00470.0047650,936
17 Sep 20190.00470.00470.00470.00470.00471,039,249
16 Sep 20190.00470.00510.00470.00510.0051305,285
13 Sep 20190.00470.00470.00470.00510.0051321,429
12 Sep 20190.00470.00470.00470.00470.00474,038,574
11 Sep 20190.00470.00470.00470.00510.0051107,143
10 Sep 20190.00470.00470.00470.00470.00472,954,229
09 Sep 20190.00470.00470.00470.00470.00472,416,057
06 Sep 20190.00470.00470.00470.00470.00474,161,422
05 Sep 20190.00470.00470.00470.00470.00473,328,208
04 Sep 20190.00470.00470.00470.00470.00471,758,571
03 Sep 20190.00470.00560.00470.00560.0056842,165
02 Sep 20190.00470.00560.00470.00560.00561,644,801
30 Aug 20190.00560.00560.00470.00560.0056932,893
29 Aug 20190.00470.00470.00370.00470.00471,950,287
28 Aug 20190.00470.00470.00470.00470.0047788,633
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...