FinData: Historical Data for NASDAQ, GENE

Saturday, 20 April 2024

Genetic Technologies Ltd

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.218	1.218	1.140	1.170	10,700
13/10/22	1.150	1.150	1.080	1.110	58,800
12/10/22	1.080	1.170	1.080	1.140	17,400
11/10/22	1.100	1.140	1.030	1.079	19,800
10/10/22	1.170	1.200	1.100	1.100	20,600
07/10/22	1.240	1.240	1.170	1.200	14,600
06/10/22	1.210	1.235	1.183	1.235	5,700
05/10/22	1.240	1.250	1.190	1.210	19,300
04/10/22	1.190	1.250	1.190	1.220	29,900
03/10/22	1.190	1.260	1.170	1.220	28,400
30/09/22	1.200	1.247	1.168	1.168	17,200
29/09/22	1.250	1.251	1.203	1.215	15,400
28/09/22	1.280	1.285	1.210	1.235	37,400
26/09/22	1.300	1.320	1.280	1.280	12,700
23/09/22	1.350	1.350	1.290	1.300	47,900
22/09/22	1.380	1.380	1.270	1.350	60,100
21/09/22	1.430	1.435	1.400	1.400	17,900
20/09/22	1.460	1.470	1.430	1.445	15,400
19/09/22	1.440	1.460	1.430	1.460	37,700
16/09/22	1.490	1.525	1.470	1.470	20,700
15/09/22	1.500	1.550	1.440	1.510	29,200
14/09/22	1.520	1.520	1.480	1.510	24,000
13/09/22	1.510	1.560	1.470	1.510	161,900
12/09/22	1.470	1.500	1.440	1.480	56,400
09/09/22	1.450	1.490	1.440	1.480	38,500
08/09/22	1.475	1.495	1.460	1.495	42,200
07/09/22	1.460	1.530	1.420	1.480	51,800
06/09/22	1.460	1.490	1.400	1.410	33,300
02/09/22	1.458	1.480	1.388	1.390	72,000
01/09/22	1.490	1.513	1.365	1.390	33,200
31/08/22	1.400	1.510	1.400	1.470	22,300
30/08/22	1.450	1.470	1.390	1.440	50,900
29/08/22	1.490	1.490	1.436	1.450	15,000
26/08/22	1.580	1.600	1.482	1.500	97,000
25/08/22	1.610	1.613	1.510	1.570	30,400
24/08/22	1.630	1.630	1.500	1.569	17,800
23/08/22	1.580	1.580	1.520	1.560	15,200
22/08/22	1.520	1.640	1.520	1.530	45,700
19/08/22	1.550	1.590	1.500	1.520	52,900
18/08/22	1.600	1.630	1.560	1.570	16,500
17/08/22	1.650	1.720	1.580	1.610	355,300
16/08/22	1.650	1.650	1.611	1.625	26,200
15/08/22	1.650	1.700	1.610	1.650	63,500

Global Indices

No news available...

Currencies