![Genetic Signatures Limited](/common/images/company/ASX_GSS.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 2.75862068966 | 0.725 | 0.735 | 0.7 | 43116 | 0.71504808 | DE |
4 | -0.025 | -3.24675324675 | 0.77 | 0.82 | 0.7 | 94180 | 0.76146028 | DE |
12 | -0.045 | -5.69620253165 | 0.79 | 0.85 | 0.655 | 203487 | 0.73953456 | DE |
26 | 0.225 | 43.2692307692 | 0.52 | 0.85 | 0.505 | 140060 | 0.72415937 | DE |
52 | 0.295 | 65.5555555556 | 0.45 | 0.85 | 0.38 | 117961 | 0.62976037 | DE |
156 | -0.745 | -50 | 1.49 | 1.86 | 0.38 | 76406 | 0.8521876 | DE |
260 | -0.33 | -30.6976744186 | 1.075 | 2.94 | 0.38 | 101305 | 1.30718031 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724739300 | 0.745 | 0.015 | 2.05 | 0.74 | 0.745 | 0.74 | 90881 |
1724652900 | 0.73 | 0.02 | 2.82 | 0.715 | 0.735 | 0.715 | 81567 |
1724393700 | 0.71 | 0.005 | 0.71 | 0.72 | 0.72 | 0.705 | 40976 |
1724307300 | 0.705 | 0.005 | 0.71 | 0.7 | 0.71 | 0.7 | 77400 |
1724220900 | 0.7 | -0.025 | -3.45 | 0.725 | 0.725 | 0.7 | 15626 |
1724134500 | 0.725 | 0.005 | 0.69 | 0.725 | 0.725 | 0.725 | 13 |
1724048100 | 0.72 | -0.005 | -0.69 | 0.72 | 0.72 | 0.72 | 184835 |
1723788900 | 0.725 | -0.005 | -0.68 | 0.725 | 0.725 | 0.7 | 25264 |
1723702500 | 0.73 | -0.015 | -2.01 | 0.75 | 0.75 | 0.7 | 74652 |
1723616100 | 0.745 | -0.005 | -0.67 | 0.74 | 0.745 | 0.72 | 19005 |
1723529700 | 0.75 | 0.01 | 1.35 | 0.74 | 0.75 | 0.72 | 60955 |
1723443300 | 0.74 | -0.01 | -1.33 | 0.755 | 0.755 | 0.74 | 8810 |
1723184100 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 0 |
1723097700 | 0.75 | 0.015 | 2.04 | 0.735 | 0.75 | 0.725 | 123812 |
1723011300 | 0.735 | -0.005 | -0.68 | 0.735 | 0.735 | 0.735 | 103 |
1722924900 | 0.74 | -0.03 | -3.90 | 0.755 | 0.765 | 0.74 | 226879 |
1722838500 | 0.77 | -0.03 | -3.75 | 0.8199999 | 0.8199999 | 0.75 | 31948 |
1722579300 | 0.8 | 0 | 0.00 | 0.79 | 0.8 | 0.77 | 85527 |
1722492900 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.77 | 235324 |
1722406500 | 0.8 | 0.035 | 4.58 | 0.77 | 0.8 | 0.765 | 400945 |
1722320100 | 0.765 | 0 | 0.00 | 0.77 | 0.77 | 0.76 | 95771 |
1722233700 | 0.765 | 0.015 | 2.00 | 0.76 | 0.77 | 0.755 | 325532 |
1721974500 | 0.75 | -0.005 | -0.66 | 0.76 | 0.76 | 0.75 | 1738 |
1721888100 | 0.755 | -0.005 | -0.66 | 0.77 | 0.77 | 0.75 | 171560 |
1721801700 | 0.76 | 0.005 | 0.66 | 0.76 | 0.76 | 0.75 | 44003 |
1721715300 | 0.755 | -0.005 | -0.66 | 0.755 | 0.76 | 0.75 | 62586 |
1721628900 | 0.76 | -0.01 | -1.30 | 0.765 | 0.78 | 0.76 | 488036 |
1721369700 | 0.77 | -0.005 | -0.65 | 0.775 | 0.78 | 0.77 | 14485 |
1721283300 | 0.775 | 0.015 | 1.97 | 0.76 | 0.78 | 0.76 | 164301 |
1721196900 | 0.76 | 0.01 | 1.33 | 0.75 | 0.76 | 0.7475 | 336510 |
1721110500 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.75 | 525240 |
1721024100 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 52867 |
1720764900 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 62439 |
1720678500 | 0.76 | 0.045 | 6.29 | 0.74 | 0.775 | 0.74 | 310015 |
1720592100 | 0.715 | 0.01 | 1.42 | 0.715 | 0.725 | 0.71 | 519695 |
1720505700 | 0.705 | 0.005 | 0.71 | 0.71 | 0.72 | 0.7 | 42146 |
1720419300 | 0.7 | -0.01 | -1.41 | 0.71 | 0.71 | 0.6949999 | 73658 |
1720160100 | 0.71 | -0.015 | -2.07 | 0.715 | 0.715 | 0.705 | 119983 |
1720073700 | 0.725 | 0.005 | 0.69 | 0.725 | 0.73 | 0.705 | 393216 |
1719987300 | 0.72 | -0.03 | -4.00 | 0.75 | 0.75 | 0.71 | 143440 |
1719900900 | 0.75 | -0.01 | -1.32 | 0.76 | 0.76 | 0.74 | 213187 |
1719814500 | 0.76 | 0.04 | 5.56 | 0.735 | 0.765 | 0.735 | 671875 |
1719555300 | 0.72 | 0.01 | 1.41 | 0.71 | 0.725 | 0.705 | 229213 |
1719468900 | 0.71 | 0 | 0.00 | 0.71 | 0.715 | 0.7 | 204579 |
1719382500 | 0.71 | -0.005 | -0.70 | 0.715 | 0.715 | 0.71 | 442480 |
1719296100 | 0.715 | 0 | 0.00 | 0.735 | 0.735 | 0.715 | 118034 |
1719209700 | 0.715 | -0.01 | -1.38 | 0.72 | 0.735 | 0.715 | 131405 |
1718950500 | 0.725 | 0.005 | 0.69 | 0.725 | 0.725 | 0.715 | 77218 |
1718864100 | 0.72 | 0 | 0.00 | 0.73 | 0.73 | 0.71 | 195974 |
1718777700 | 0.72 | 0.0250001 | 3.60 | 0.705 | 0.735 | 0.705 | 345388 |
1718691300 | 0.6949999 | 0.0199999 | 2.96 | 0.685 | 0.7 | 0.685 | 157261 |
1718604900 | 0.675 | 0 | 0.00 | 0.675 | 0.6899999 | 0.675 | 356002 |
1718345700 | 0.675 | -0.025 | -3.57 | 0.675 | 0.675 | 0.655 | 315380 |
1718259300 | 0.7 | -0.02 | -2.78 | 0.725 | 0.725 | 0.7 | 101951 |
1718172900 | 0.72 | -0.02 | -2.70 | 0.735 | 0.74 | 0.72 | 271208 |
1718086500 | 0.74 | -0.01 | -1.33 | 0.745 | 0.75 | 0.74 | 133973 |
1717740900 | 0.75 | -0.005 | -0.66 | 0.78 | 0.78 | 0.74 | 575944 |
1717654500 | 0.755 | 0.025 | 3.42 | 0.79 | 0.85 | 0.75 | 1213333 |
1717568100 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
1717481700 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
1717395300 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
1717136100 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
1717049700 | 0.73 | -0.005 | -0.68 | 0.75 | 0.77 | 0.725 | 94057 |
1716963300 | 0.735 | 0.02 | 2.80 | 0.67 | 0.74 | 0.67 | 143571 |
1716876900 | 0.715 | 0.0250001 | 3.62 | 0.6899999 | 0.75 | 0.6899999 | 77328 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.