Genetic Signatures Limited (ASX:GSS)
Australia · Delayed Price · Currency is AUD 0.1400
-0.0150 (-9.68%)
Apr 28, 2026, 4:10 PM AEST
Genetic Signatures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.16 | 0.16 | 0.13 | 0.14 | - | -12.90% | 2,963,818 |
| Apr 27, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 6.90% | 445,933 |
| Apr 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 616,810 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 1,832,552 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 2,072,719 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 1,165,681 |
| Apr 20, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.03% | 2,124,501 |
| Apr 17, 2026 | 0.14 | 0.18 | 0.14 | 0.17 | 0.17 | 17.86% | 3,651,059 |
| Apr 16, 2026 | 0.16 | 0.21 | 0.14 | 0.14 | 0.14 | - | 6,874,699 |
| Apr 15, 2026 | 0.09 | 0.14 | 0.09 | 0.14 | 0.14 | 72.84% | 2,024,664 |
| Apr 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.57% | 272,133 |
| Apr 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.00% | 56,580 |
| Apr 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 34,854 |
| Apr 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 224,976 |
| Apr 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.61% | 47,486 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.19% | 14,145 |
| Mar 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.55% | 84,306 |
| Mar 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 8.64% | 1,000 |
| Mar 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.99% | 48,870 |
| Mar 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 11.25% | 52,586 |
| Mar 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.26% | 49,020 |
| Mar 23, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -3.80% | 266,339 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.33% | 30,013 |
| Mar 18, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -5.06% | 140,393 |
| 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 |