Canada markets open in 9 hours 30 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:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.68000.68000.67500.68000.680075,859
Apr 23, 20240.67500.68000.67500.68000.680027,791
Apr 22, 20240.70000.72000.67500.67500.6750114,123
Apr 19, 20240.67000.69000.66000.69000.690040,185
Apr 18, 20240.70000.70000.70000.70000.7000-
Apr 17, 20240.69000.70000.69000.70000.700018
Apr 16, 20240.68000.70000.67500.70000.700049,061
Apr 15, 20240.68000.69500.68000.69500.69508,874
Apr 12, 20240.68000.69000.67000.69000.690056,672
Apr 11, 20240.67000.69500.67000.69500.695021,755
Apr 10, 20240.70000.70000.69500.69500.695019,206
Apr 09, 20240.69000.69500.66000.69500.695048,741
Apr 08, 20240.70000.70000.69000.70000.700020,812
Apr 05, 20240.69500.70000.69500.70000.70005,399
Apr 04, 20240.68000.70000.68000.70000.7000117,923
Apr 03, 20240.67500.67500.67500.67500.6750-
Apr 02, 20240.67500.67500.67500.67500.6750500
Mar 28, 20240.66000.68000.66000.68000.680057,897
Mar 27, 20240.65000.66000.65000.66000.660010,598
Mar 26, 20240.65500.65500.65500.65500.6550-
Mar 25, 20240.65000.67000.65000.65500.655020,658
Mar 22, 20240.64000.65500.64000.65000.650019,458
Mar 21, 20240.64000.64000.64000.64000.64001,000
Mar 20, 20240.63000.63000.63000.63000.6300-
Mar 19, 20240.62000.63500.62000.63000.630010,846
Mar 18, 20240.66000.66000.63000.63500.6350118,456
Mar 15, 20240.66500.66500.66500.66500.6650180
Mar 14, 20240.67000.69000.67000.69000.690017,264
Mar 13, 20240.70000.70000.67000.68500.6850110,725
Mar 12, 20240.69000.69000.68000.69000.69009,778
Mar 11, 20240.69500.72000.69500.69500.695045,548
Mar 08, 20240.71500.71500.69500.71000.71002,043,210
Mar 07, 20240.70000.73000.69500.73000.7300129,828
Mar 06, 20240.74000.74000.70000.73000.730050,116
Mar 05, 20240.67000.75000.67000.70500.7050102,408
Mar 04, 20240.59500.69000.59500.65000.6500161,297
Mar 01, 20240.57000.59000.56000.57000.570059,170
Feb 29, 20240.51000.56000.50500.56000.56001,056,509
Feb 28, 20240.53000.53000.53000.53000.5300274
Feb 27, 20240.52000.52500.51000.51000.5100196,938
Feb 26, 20240.51000.52000.51000.52000.5200164,502
Feb 23, 20240.50500.51000.50000.51000.510014,905
Feb 22, 20240.50500.50500.50500.50500.50501,893
Feb 21, 20240.50500.50500.50500.50500.505015,457
Feb 20, 20240.51000.51500.50500.51000.510013,844
Feb 19, 20240.52000.52000.51000.51000.510034,937
Feb 16, 20240.52000.52000.51000.52000.520041,843
Feb 15, 20240.50000.52000.49500.51500.5150697,913
Feb 14, 20240.51000.51000.48500.49000.490060,445
Feb 13, 20240.49500.51000.47000.49000.4900210,817
Feb 12, 20240.51000.51000.48000.48000.4800622,612
Feb 09, 20240.49000.51000.49000.51000.510038,063
Feb 08, 20240.49500.49500.48000.48000.48007,448
Feb 07, 20240.47500.50000.47000.50000.50008,249
Feb 06, 20240.48000.48000.47000.47000.470015,831
Feb 05, 20240.48000.48000.48000.48000.480023,182
Feb 02, 20240.46500.50500.46500.50000.5000382,809
Feb 01, 20240.48000.48000.48000.48000.4800334
Jan 31, 20240.48000.48000.46500.48000.480015,262
Jan 30, 20240.49000.50000.48500.49000.4900214,635
Jan 29, 20240.49500.49500.44500.48500.4850114,882
Jan 25, 20240.49000.50000.47500.50000.500053,744
Jan 24, 20240.48000.50000.46000.50000.500040,501
Jan 23, 20240.47000.49000.45500.49000.490039,259
Jan 22, 20240.49500.50000.49000.49000.490015,292
Jan 19, 20240.50000.50000.49500.49500.4950228,739
Jan 18, 20240.48000.49500.48000.49500.495039,499
Jan 17, 20240.47500.49000.47500.48000.48004,874
Jan 16, 20240.47500.47500.47000.47000.470037,582
Jan 15, 20240.45000.49500.45000.47000.4700111,629
Jan 12, 20240.47000.47000.45000.45000.4500480,005
Jan 11, 20240.46000.50000.46000.49500.495079,065
Jan 10, 20240.42000.43500.42000.43500.43505,009
Jan 09, 20240.43500.46000.43500.45000.450046,839
Jan 08, 20240.43500.44000.42000.43500.435055,924
Jan 05, 20240.42000.42000.42000.42000.4200-
Jan 04, 20240.44000.44000.42000.42000.420013,962
Jan 03, 20240.41000.46000.41000.45000.450021,009
Jan 02, 20240.40500.40500.40500.40500.40506,709
Dec 29, 20230.44000.44000.43500.43500.435010,329
Dec 28, 20230.41000.43500.41000.43500.435087,877
Dec 27, 20230.40500.42000.38000.42000.420049,601
Dec 22, 20230.43950.43950.42000.43950.439557,525
Dec 21, 20230.45420.46400.41020.43950.4395412,092
Dec 20, 20230.42980.42980.42980.42980.4298-
Dec 19, 20230.42980.42980.42980.42980.4298-
Dec 18, 20230.45910.45910.42980.42980.4298147,592
Dec 15, 20230.46400.46400.46400.46400.464010,859
Dec 14, 20230.46880.46880.43950.43950.4395772,467
Dec 13, 20230.45420.47370.45420.46880.468829,567
Dec 12, 20230.45910.45910.43470.43950.4395284,274
Dec 11, 20230.45420.50790.45420.49810.4981979
Dec 08, 20230.46400.46400.46400.46400.46404,837
Dec 07, 20230.48840.48840.48840.48840.488410,237
Dec 06, 20230.48840.48840.48840.48840.48841,026
Dec 05, 20230.49330.49330.48350.48840.488421,141
Dec 04, 20230.51770.51770.48840.50790.5079150,654
Dec 01, 20230.49810.52750.49810.52750.52755,184
Nov 30, 20230.49330.49810.48840.48840.488442,004
Nov 29, 20230.50790.50790.50300.50300.503038,009
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...