Genetic Signatures Limited (ASX:GSS)
Australia · Delayed Price · Currency is AUD 0.0750
-0.0040 (-5.06%)
Mar 18, 2026, 3:00 PM AEST
Genetic Signatures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.25% | 294,136 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.76% | 220,257 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.55% | 19,762 |
| Mar 12, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.02% | 1,563,314 |
| Mar 11, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.68% | 2,635,080 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -7.37% | 924,437 |
| Mar 9, 2026 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | - | 2,320,895 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 375,599 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 60,073 |
| Mar 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.09% | 129,862 |
| Mar 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -11.82% | 198,488 |
| Mar 2, 2026 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | 10.00% | 445,882 |
| Feb 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 202,505 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 1,266,880 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 94,674 |
| Feb 24, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 70,082 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 28,996 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,981 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 2,558 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 56,104 |
| Feb 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.04% | 196,632 |
| Feb 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 202,453 |
| Feb 12, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 939,450 |
| Feb 11, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 481,597 |
| Feb 10, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 67,580 |
| Feb 6, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 83,515 |
| Feb 5, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 60,786 |
| Feb 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 45,404 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 78,476 |
| Feb 2, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 789,870 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 61,314 |
| Jan 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 37,340 |
| Jan 28, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 353,099 |
| Jan 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 491,523 |
| Jan 23, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 54,296 |
| Jan 22, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -10.26% | 1,171,077 |
| Jan 21, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.14% | 323,937 |
| Jan 20, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 422,306 |
| Jan 19, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 24,644 |
| Jan 16, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 18,227 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 263,735 |
| Jan 14, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 439,525 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 167,455 |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 49,479 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 85,461 |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 46,874 |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,030 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 6,225 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.08% | 1,964 |
| Jan 2, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 90,607 |