Genesis Minerals Limited (GMD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.7050 | 1.7150 | 1.6700 | 1.7000 | 1.7000 | 4,069,173 |
| 02 May 2024 | 1.7000 | 1.7375 | 1.7000 | 1.7000 | 1.7000 | 2,230,404 |
| 01 May 2024 | 1.6950 | 1.7050 | 1.6650 | 1.6800 | 1.6800 | 3,576,674 |
| 30 Apr 2024 | 1.8100 | 1.8250 | 1.7600 | 1.7600 | 1.7600 | 3,946,963 |
| 29 Apr 2024 | 1.7650 | 1.7900 | 1.7450 | 1.7700 | 1.7700 | 4,009,696 |
| 26 Apr 2024 | 1.7700 | 1.8000 | 1.7400 | 1.7550 | 1.7550 | 2,759,603 |
| 24 Apr 2024 | 1.7700 | 1.7925 | 1.7550 | 1.7650 | 1.7650 | 2,382,639 |
| 23 Apr 2024 | 1.7700 | 1.7850 | 1.7200 | 1.7450 | 1.7450 | 5,181,040 |
| 22 Apr 2024 | 1.8950 | 1.9050 | 1.8250 | 1.8350 | 1.8350 | 4,313,971 |
| 19 Apr 2024 | 1.8100 | 1.8900 | 1.7950 | 1.8750 | 1.8750 | 6,371,401 |
| 18 Apr 2024 | 1.8700 | 1.9000 | 1.8150 | 1.8250 | 1.8250 | 5,565,001 |
| 17 Apr 2024 | 1.8550 | 1.8950 | 1.8500 | 1.8800 | 1.8800 | 4,152,897 |
| 16 Apr 2024 | 1.8700 | 1.8950 | 1.8375 | 1.8450 | 1.8450 | 4,579,608 |
| 15 Apr 2024 | 1.9350 | 1.9550 | 1.8950 | 1.8950 | 1.8950 | 4,048,275 |
| 12 Apr 2024 | 1.9450 | 2.0100 | 1.9425 | 1.9850 | 1.9850 | 8,903,904 |
| 11 Apr 2024 | 1.8900 | 1.9450 | 1.8900 | 1.9150 | 1.9150 | 7,741,608 |
| 10 Apr 2024 | 1.9350 | 1.9450 | 1.9150 | 1.9450 | 1.9450 | 4,628,780 |
| 09 Apr 2024 | 1.9700 | 1.9700 | 1.9300 | 1.9500 | 1.9500 | 3,540,812 |
| 08 Apr 2024 | 1.9000 | 1.9575 | 1.8650 | 1.9450 | 1.9450 | 5,892,530 |
| 05 Apr 2024 | 1.8900 | 1.8900 | 1.8450 | 1.8550 | 1.8550 | 2,074,935 |
| 04 Apr 2024 | 1.9350 | 1.9450 | 1.8900 | 1.9100 | 1.9100 | 4,594,397 |
| 03 Apr 2024 | 1.9500 | 1.9600 | 1.9000 | 1.9050 | 1.9050 | 5,275,902 |
| 02 Apr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9350 | 1.9350 | 4,531,981 |
| 28 Mar 2024 | 1.8300 | 1.8900 | 1.8300 | 1.8550 | 1.8550 | 4,851,252 |
| 27 Mar 2024 | 1.7700 | 1.8050 | 1.7200 | 1.8050 | 1.8050 | 5,035,994 |
| 26 Mar 2024 | 1.8450 | 1.8525 | 1.7600 | 1.7600 | 1.7600 | 4,461,553 |
| 25 Mar 2024 | 1.8100 | 1.8300 | 1.7400 | 1.8000 | 1.8000 | 7,330,768 |
| 22 Mar 2024 | 1.8200 | 1.8350 | 1.7500 | 1.8000 | 1.8000 | 10,425,068 |
| 21 Mar 2024 | 1.9400 | 1.9800 | 1.9000 | 1.9200 | 1.9200 | 6,933,544 |
| 20 Mar 2024 | 1.8850 | 1.8850 | 1.8450 | 1.8800 | 1.8800 | 2,415,019 |
| 19 Mar 2024 | 1.8950 | 1.8950 | 1.8425 | 1.8850 | 1.8850 | 4,077,010 |
| 18 Mar 2024 | 1.9100 | 1.9200 | 1.8400 | 1.8650 | 1.8650 | 2,919,565 |
| 15 Mar 2024 | 1.8900 | 1.9600 | 1.8850 | 1.9200 | 1.9200 | 18,629,142 |
| 14 Mar 2024 | 1.9150 | 1.9500 | 1.8675 | 1.8950 | 1.8950 | 10,001,669 |
| 13 Mar 2024 | 1.8900 | 1.9100 | 1.8375 | 1.8900 | 1.8900 | 4,131,043 |
| 12 Mar 2024 | 1.8850 | 1.9150 | 1.8700 | 1.8950 | 1.8950 | 2,929,826 |
| 11 Mar 2024 | 1.8800 | 1.9050 | 1.8400 | 1.8700 | 1.8700 | 3,768,559 |
| 08 Mar 2024 | 1.9150 | 1.9200 | 1.8375 | 1.8600 | 1.8600 | 9,868,667 |
| 07 Mar 2024 | 1.8750 | 1.9850 | 1.8750 | 1.9175 | 1.9175 | 5,799,370 |
| 06 Mar 2024 | 1.8200 | 1.8650 | 1.8200 | 1.8550 | 1.8550 | 7,716,550 |
| 05 Mar 2024 | 1.7450 | 1.8400 | 1.7250 | 1.8250 | 1.8250 | 9,633,247 |
| 04 Mar 2024 | 1.6250 | 1.7200 | 1.6250 | 1.7000 | 1.7000 | 4,861,599 |
| 01 Mar 2024 | 1.5450 | 1.5800 | 1.5450 | 1.5800 | 1.5800 | 4,123,606 |
| 29 Feb 2024 | 1.5700 | 1.5700 | 1.4800 | 1.5300 | 1.5300 | 8,050,733 |
| 28 Feb 2024 | 1.5900 | 1.6150 | 1.5700 | 1.5750 | 1.5750 | 2,456,865 |
| 27 Feb 2024 | 1.5900 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 3,126,639 |
| 26 Feb 2024 | 1.5900 | 1.6250 | 1.5850 | 1.6100 | 1.6100 | 1,607,070 |
| 23 Feb 2024 | 1.5400 | 1.5650 | 1.5400 | 1.5600 | 1.5600 | 1,040,570 |
| 22 Feb 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5550 | 1.5550 | 1,506,630 |
| 21 Feb 2024 | 1.5550 | 1.5950 | 1.5500 | 1.5650 | 1.5650 | 3,117,698 |
| 20 Feb 2024 | 1.5300 | 1.5425 | 1.5100 | 1.5400 | 1.5400 | 1,701,695 |
| 19 Feb 2024 | 1.5250 | 1.5300 | 1.5050 | 1.5250 | 1.5250 | 1,991,462 |
| 16 Feb 2024 | 1.5500 | 1.5700 | 1.5150 | 1.5250 | 1.5250 | 2,049,513 |
| 15 Feb 2024 | 1.5150 | 1.5400 | 1.5000 | 1.5050 | 1.5050 | 3,057,429 |
| 14 Feb 2024 | 1.5100 | 1.5325 | 1.4650 | 1.5200 | 1.5200 | 2,768,510 |
| 13 Feb 2024 | 1.5650 | 1.6050 | 1.5500 | 1.5700 | 1.5700 | 1,876,695 |
| 12 Feb 2024 | 1.5850 | 1.5850 | 1.5400 | 1.5400 | 1.5400 | 1,056,345 |
| 09 Feb 2024 | 1.6000 | 1.6050 | 1.5500 | 1.5600 | 1.5600 | 2,444,717 |
| 08 Feb 2024 | 1.6050 | 1.6500 | 1.5875 | 1.6100 | 1.6100 | 2,253,562 |
| 07 Feb 2024 | 1.6000 | 1.6075 | 1.5700 | 1.6050 | 1.6050 | 1,511,881 |
| 06 Feb 2024 | 1.6000 | 1.6200 | 1.5650 | 1.5850 | 1.5850 | 3,691,264 |
| 05 Feb 2024 | 1.6450 | 1.6500 | 1.5850 | 1.6050 | 1.6050 | 4,138,295 |
| 02 Feb 2024 | 1.6600 | 1.7400 | 1.6600 | 1.6950 | 1.6950 | 4,467,327 |
| 01 Feb 2024 | 1.6000 | 1.6100 | 1.5350 | 1.6050 | 1.6050 | 2,991,972 |
| 31 Jan 2024 | 1.5900 | 1.6350 | 1.5650 | 1.6250 | 1.6250 | 2,711,228 |
| 30 Jan 2024 | 1.5650 | 1.6125 | 1.5450 | 1.6000 | 1.6000 | 2,171,692 |
| 29 Jan 2024 | 1.5450 | 1.5650 | 1.4850 | 1.5550 | 1.5550 | 4,010,051 |
| 25 Jan 2024 | 1.5850 | 1.5925 | 1.5450 | 1.5650 | 1.5650 | 2,059,437 |
| 24 Jan 2024 | 1.5400 | 1.6200 | 1.5150 | 1.5850 | 1.5850 | 4,654,978 |
| 23 Jan 2024 | 1.6100 | 1.6100 | 1.5200 | 1.5300 | 1.5300 | 2,114,082 |
| 22 Jan 2024 | 1.6100 | 1.6250 | 1.5875 | 1.6050 | 1.6050 | 1,900,865 |
| 19 Jan 2024 | 1.6200 | 1.6325 | 1.5900 | 1.6050 | 1.6050 | 1,678,880 |
| 18 Jan 2024 | 1.5800 | 1.6175 | 1.5750 | 1.5900 | 1.5900 | 2,256,374 |
| 17 Jan 2024 | 1.6000 | 1.6225 | 1.5750 | 1.6200 | 1.6200 | 2,833,768 |
| 16 Jan 2024 | 1.6300 | 1.6650 | 1.6150 | 1.6500 | 1.6500 | 2,086,094 |
| 15 Jan 2024 | 1.6350 | 1.6500 | 1.6300 | 1.6425 | 1.6425 | 355,360 |
| 12 Jan 2024 | 1.6000 | 1.6250 | 1.5800 | 1.6200 | 1.6200 | 3,232,746 |
| 11 Jan 2024 | 1.5850 | 1.6250 | 1.5600 | 1.6150 | 1.6150 | 2,875,643 |
| 10 Jan 2024 | 1.6000 | 1.6100 | 1.5750 | 1.5900 | 1.5900 | 1,385,546 |
| 09 Jan 2024 | 1.6400 | 1.6550 | 1.6000 | 1.6050 | 1.6050 | 2,406,963 |
| 08 Jan 2024 | 1.6150 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 2,400,388 |
| 05 Jan 2024 | 1.6450 | 1.6550 | 1.6200 | 1.6250 | 1.6250 | 2,081,757 |
| 04 Jan 2024 | 1.6600 | 1.6775 | 1.6150 | 1.6250 | 1.6250 | 4,297,585 |
| 03 Jan 2024 | 1.7050 | 1.7200 | 1.6850 | 1.6900 | 1.6900 | 2,163,181 |
| 02 Jan 2024 | 1.7750 | 1.7775 | 1.7350 | 1.7400 | 1.7400 | 1,691,953 |
| 29 Dec 2023 | 1.7850 | 1.8200 | 1.7800 | 1.7900 | 1.7900 | 2,539,734 |
| 28 Dec 2023 | 1.8400 | 1.8700 | 1.8150 | 1.8450 | 1.8450 | 2,534,432 |
| 27 Dec 2023 | 1.7850 | 1.8650 | 1.7650 | 1.8350 | 1.8350 | 4,355,135 |
| 22 Dec 2023 | 1.7700 | 1.7850 | 1.7450 | 1.7550 | 1.7550 | 1,380,152 |
| 21 Dec 2023 | 1.7400 | 1.7800 | 1.7300 | 1.7700 | 1.7700 | 2,909,921 |
| 20 Dec 2023 | 1.7550 | 1.7900 | 1.7400 | 1.7650 | 1.7650 | 4,014,985 |
| 19 Dec 2023 | 1.7400 | 1.7575 | 1.7100 | 1.7250 | 1.7250 | 3,476,604 |
| 18 Dec 2023 | 1.7500 | 1.7650 | 1.7150 | 1.7500 | 1.7500 | 2,686,120 |
| 15 Dec 2023 | 1.7650 | 1.8000 | 1.7550 | 1.7950 | 1.7950 | 16,166,860 |
| 14 Dec 2023 | 1.8600 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 7,118,592 |
| 13 Dec 2023 | 1.6450 | 1.6700 | 1.6075 | 1.6650 | 1.6650 | 5,233,441 |
| 12 Dec 2023 | 1.7750 | 1.7850 | 1.6600 | 1.6650 | 1.6650 | 7,927,053 |
| 11 Dec 2023 | 1.7900 | 1.8300 | 1.7750 | 1.7750 | 1.7750 | 4,518,986 |
| 08 Dec 2023 | 1.8450 | 1.8450 | 1.8000 | 1.8400 | 1.8400 | 4,391,841 |
| 07 Dec 2023 | 1.8700 | 1.9100 | 1.8450 | 1.8550 | 1.8550 | 5,820,364 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.