GENE - Genetic Technologies Limited

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.62000.65000.62000.63000.630023,900
Jul 18, 20190.63000.64000.62000.62000.620023,300
Jul 17, 20190.66000.66000.63000.64000.640018,700
Jul 16, 20190.62000.66000.62000.64000.640031,200
Jul 15, 20190.63000.64000.62000.62000.62003,100
Jul 12, 20190.65000.65000.61000.63000.630010,800
Jul 11, 20190.63000.64000.61000.62000.620021,700
Jul 10, 20190.63000.65000.63000.63000.630020,400
Jul 09, 20190.63000.66000.63000.63000.630045,300
Jul 08, 20190.65000.65000.62000.64000.640053,300
Jul 05, 20190.62000.66000.62000.65000.650071,800
Jul 03, 20190.65000.65000.62000.63000.630037,900
Jul 02, 20190.66000.66000.61000.62000.620096,200
Jul 01, 20190.60000.64000.60000.61000.610088,500
Jun 28, 20190.61000.61000.58000.59000.590033,900
Jun 27, 20190.59000.61000.58000.60000.600023,600
Jun 26, 20190.60000.61000.55000.60000.600072,200
Jun 25, 20190.60000.63000.60000.61000.610023,000
Jun 24, 20190.63000.64000.60000.61000.610080,000
Jun 21, 20190.62000.64000.62000.63000.630019,700
Jun 20, 20190.64000.65000.61000.64000.640046,100
Jun 19, 20190.63000.66000.62000.64000.640018,000
Jun 18, 20190.66000.66000.63000.63000.630011,600
Jun 17, 20190.66000.66000.63000.64000.640045,600
Jun 14, 20190.66000.67000.65000.66000.660047,100
Jun 13, 20190.65000.65000.62000.65000.650044,100
Jun 12, 20190.66000.66000.63000.65000.6500118,100
Jun 11, 20190.62000.65000.61000.64000.6400195,800
Jun 10, 20190.60000.63000.58000.63000.6300168,400
Jun 07, 20190.55000.58000.55000.58000.5800134,800
Jun 06, 20190.61000.61000.56000.57000.5700138,400
Jun 05, 20190.61000.63000.59000.60000.6000215,900
Jun 04, 20190.61000.64000.60000.61000.610072,400
Jun 03, 20190.61000.63000.60000.61000.610099,100
May 31, 20190.61000.65000.60000.63000.6300121,700
May 30, 20190.62000.63000.60000.62000.6200446,800
May 29, 20190.71000.74000.62000.63000.63002,410,100
May 28, 20190.70000.72000.69000.69000.6900319,500
May 24, 20190.68000.70000.65000.68000.6800430,900
May 23, 20190.70000.73000.68000.70000.70001,060,900
May 22, 20190.98001.00000.68000.68000.68001,865,300
May 21, 20191.06001.09001.02001.02001.0200370,100
May 20, 20191.11001.12001.05001.06001.0600450,600
May 17, 20191.11001.15001.05001.11001.1100660,000
May 16, 20191.13001.17001.10001.11001.1100820,700
May 15, 20191.03001.24001.03001.16001.16001,667,900
May 14, 20191.09001.12001.00001.05001.05002,009,100
May 13, 20191.19001.25001.08001.18001.18005,225,500
May 10, 20191.06001.58000.97001.38001.380045,942,300
May 09, 20190.69000.72000.69000.70000.70003,600
May 08, 20190.74000.78000.69000.72000.720034,600
May 07, 20190.69000.78000.65000.76000.760071,300
May 06, 20190.76000.78000.71000.71000.710083,100
May 03, 20190.77000.77000.75000.76000.760020,800
May 02, 20190.76000.77000.75000.76000.760018,400
May 01, 20190.74000.78000.74000.74000.740024,000
Apr 30, 20190.75000.77000.74000.76000.760054,900
Apr 29, 20190.78000.82000.70000.75000.750070,300
Apr 26, 20190.79000.82000.79000.82000.82004,300
Apr 25, 20190.78000.82000.78000.79000.79005,700
Apr 24, 20190.79000.82000.79000.81000.810016,700
Apr 23, 20190.79000.82000.78000.79000.790018,200
Apr 22, 20190.79000.82000.78000.78000.78009,400
Apr 18, 20190.82000.83000.78000.80000.800034,600
Apr 17, 20190.78000.83000.78000.80000.800048,900
Apr 16, 20190.83000.83000.80000.81000.81007,600
Apr 15, 20190.81000.86000.78000.83000.830036,300
Apr 12, 20190.86000.86000.81000.81000.810037,300
Apr 11, 20190.82000.87000.80000.82000.820027,900
Apr 10, 20190.82000.84000.80000.80000.800054,800
Apr 09, 20190.88000.88000.78000.84000.840070,400
Apr 08, 20190.90000.90000.86000.87000.8700130,500
Apr 05, 20190.88000.88000.86000.87000.870037,400
Apr 04, 20190.93000.93000.87000.87000.870030,300
Apr 03, 20190.89000.90000.86000.90000.900010,800
Apr 02, 20190.86000.89000.86000.86000.860023,900
Apr 01, 20190.86000.90000.86000.89000.890029,400
Mar 29, 20190.89000.90000.86000.89000.890028,400
Mar 28, 20190.87000.95000.85000.88000.880044,500
Mar 27, 20190.84001.07000.84000.91000.9100400,200
Mar 26, 20190.80000.84000.80000.83000.830020,300
Mar 25, 20190.81000.84000.80000.81000.810033,200
Mar 22, 20190.89000.89000.83000.84000.840069,000
Mar 21, 20190.90000.92000.89000.91000.910017,900
Mar 20, 20190.92000.93000.89000.92000.920010,900
Mar 19, 20190.94000.94000.90000.92000.920031,600
Mar 18, 20190.94000.94000.89000.91000.910011,700
Mar 15, 20190.93000.93000.88000.90000.900057,200
Mar 14, 20190.91000.96000.88000.94000.940056,500
Mar 13, 20190.85001.08000.83000.91000.9100616,500
Mar 12, 20190.85000.86000.83000.85000.850023,200
Mar 11, 20190.85000.85000.80000.82000.820027,700
Mar 08, 20190.83000.85000.80000.83000.830032,600
Mar 07, 20190.78000.87000.75000.81000.810062,200
Mar 06, 20190.77000.78000.75000.75000.750026,900
Mar 05, 20190.78000.83000.77000.79000.790049,700
Mar 04, 20190.87000.87000.81000.82000.820047,700
Mar 01, 20190.86000.88000.85000.87000.87007,300
Feb 28, 20190.85000.88000.84000.86000.860012,000
Feb 27, 20190.86000.88000.86000.88000.88009,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...