End of day Prices (full format), 113 Days for (GTG) GENETIC TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2005-Oct-26 Wed
| 0.51
| 0.52
| ###
| ###
| 435,522
| ###
| 9.1
| 9.1
| 0.0 |
2005-Oct-25 Tue
| 0.52
| 0.54
| 0.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| 0.49
| 0.49
| 0.48
| 0.49
| 196,023
| 95,071
| ###
| ###
| ### |
2005-Oct-21 Fri
| 0.475
| 0.49
| 0.455
| 0.49
|
|
| 91.2
| 91.2
| ### |
2005-Oct-20 Thu
| 0.5
| ###
| 0.475
| 0.48
|
|
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 0.53
| 0.53
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| 0.55
| 0.52
| 0.53
|
|
| 26.7
| 26.7
| 0.0 |
2005-Oct-17 Mon
| 0.5
| 0.525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| 0.485
| 0.49
| 0.475
| 0.49
|
|
| ###
| ###
| ### |
2005-Oct-13 Thu
| 0.45
| 0.51
| 0.44
| 0.5
|
|
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| 0.46
| ###
| 0.43
| 0.46
| 864,156
| ###
| 65.0
| 65.0
| 0.0 |
2005-Oct-11 Tue
| 0.42
| 0.455
| ###
| 0.455
| 1,178,881
| ###
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| 0.41
| ###
| ###
| ###
| 315,851
| 0
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| 0.41
|
|
| ###
| ###
| ### |
2005-Oct-06 Thu
| 0.43
| 0.43
| ###
| 0.41
|
|
| 11.3
| 11.3
| ### |
2005-Oct-05 Wed
| 0.445
| 0.445
| 0.43
| 0.43
| 639,884
| 279,949
| 16.6
| 16.6
| ### |
2005-Oct-04 Tue
| 0.425
| 0.445
| 0.425
| 0.445
|
|
| ###
| ###
| ### |
2005-Oct-03 Mon
| 0.425
| ###
| 0.425
| 0.425
|
|
| ###
| ###
| ### |
2005-Sep-30 Fri
| 0.43
| ###
| 0.42
| 0.42
| 484,058
| 101,652
| ###
| ###
| ### |
2005-Sep-29 Thu
| ###
| 0.44
| ###
| 0.425
| 902,852
| 198,627
| 85.4
| 85.4
| ### |
2005-Sep-28 Wed
| ###
| 0.42
| ###
| ###
| 473,878
| ###
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 0.41
| 0.41
| ###
| 0.4
|
|
| 15.4
| 15.4
| 0.0 |
2005-Sep-26 Mon
| 0.4
| 0.41
| ###
| 0.41
|
|
| 86.7
| 86.7
| ### |
2005-Sep-23 Fri
| 0.4
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2005-Sep-22 Thu
| 0.4
| ###
| ###
| 0.4
| 594,889
| 0
| 65.0
| 65.0
| 0.0 |
2005-Sep-21 Wed
| 0.4
| 0.41
| ###
| 0.4
| 685,955
| 140,620
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| 0.42
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-19 Mon
| 0.43
| 0.43
| ###
| 0.425
| 291,651
| ###
| ###
| ###
| ### |
2005-Sep-16 Fri
| ###
| 0.43
| 0.4
| 0.43
|
|
| 89.3
| 89.3
| ### |
2005-Sep-15 Thu
| 0.425
| 0.43
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2005-Sep-14 Wed
| 0.445
| 0.445
| 0.425
| 0.425
|
|
| 7.1
| 7.1
| ### |
2005-Sep-13 Tue
| ###
| 0.455
| ###
| 0.45
|
|
| 92.9
| 92.9
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| 0.43
| 0.43
|
|
| 1.7
| 1.7
| ### |
2005-Sep-09 Fri
| 0.47
| 0.47
| 0.46
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2005-Sep-08 Thu
| ###
| 0.49
| ###
| 0.48
| 604,623
| ###
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| 0.47
| 0.475
| 0.455
| 0.47
| 463,077
| ###
| ###
| ###
| ### |
2005-Sep-06 Tue
| ###
| ###
| ###
| 0.455
|
|
| 14.2
| 14.2
| 0.0 |
2005-Sep-05 Mon
| 0.48
| 0.48
| ###
| 0.47
|
|
| ###
| ###
| ### |
2005-Sep-02 Fri
| 0.49
| 0.49
| ###
| 0.475
|
|
| ###
| ###
| ### |
2005-Sep-01 Thu
| 0.45
| 0.48
| 0.45
| 0.48
|
|
| 97.0
| 97.0
| 0.0 |
2005-Aug-31 Wed
| ###
| 0.45
| 0.425
| 0.44
| 316,822
| ###
| 78.6
| 78.6
| ### |
2005-Aug-30 Tue
| 0.445
| 0.445
| ###
| 0.445
|
|
| 67.5
| 67.5
| ### |
2005-Aug-29 Mon
| 0.445
| 0.445
| ###
| 0.43
|
|
| 14.2
| 14.2
| ### |
2005-Aug-26 Fri
| 0.425
| 0.44
| 0.42
| 0.44
|
|
| 91.1
| 91.1
| ### |
2005-Aug-25 Thu
| 0.445
| 0.445
| 0.41
| ###
| 705,629
| 301,656
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 0.425
| 0.46
| 0.42
| 0.455
| 875,023
| ###
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| 0.42
| 0.425
|
|
| ###
| ###
| ### |
2005-Aug-22 Mon
| 0.4
| 0.46
| 0.4
| 0.44
| 950,477
| ###
| 98.3
| 98.3
| ### |
2005-Aug-19 Fri
| ###
| 0.4
| 0.385
| 0.4
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| 0.375
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2005-Aug-17 Wed
| 0.41
| 0.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 0.43
| 0.44
| ###
| ###
| 71,675
| ###
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| 0.43
| 0.43
| 0.41
| 0.42
| 235,675
| 98,983
| ###
| ###
| ### |
2005-Aug-12 Fri
| 0.43
| 0.43
| ###
| 0.42
| 287,275
| ###
| ###
| ###
| ### |
2005-Aug-11 Thu
| 0.41
| ###
| 0.41
| 0.43
|
|
| 94.1
| 94.1
| ### |
2005-Aug-10 Wed
| 0.43
| 0.43
| ###
| ###
|
|
| 3.8
| 3.8
| 0.0 |
2005-Aug-09 Tue
| 0.425
| 0.425
| 0.42
| 0.425
|
|
| 70.3
| 70.3
| ### |
2005-Aug-08 Mon
| ###
| ###
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
2005-Aug-05 Fri
| ###
| 0.445
| ###
| 0.43
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| 0.425
| 0.43
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
2005-Aug-03 Wed
| 0.44
| 0.44
| 0.43
| 0.44
|
|
| 71.9
| 71.9
| ### |
2005-Aug-02 Tue
| 0.45
| 0.45
| 0.44
| 0.45
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| 0.45
| 0.46
| 0.445
| 0.45
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| 0.46
| 0.47
| ###
| 0.445
|
|
| 8.5
| 8.5
| ### |
2005-Jul-28 Thu
| 0.44
| 0.47
| 0.44
| 0.445
|
|
| ###
| ###
| ### |
2005-Jul-27 Wed
| ###
| 0.45
| 0.43
| 0.44
|
|
| 78.4
| 78.4
| ### |
2005-Jul-26 Tue
| ###
| 0.43
| ###
| 0.43
| 1,454,241
| ###
| 97.3
| 97.3
| ### |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 279,350
| 0
| 92.0
| 92.0
| 0.0 |
2005-Jul-22 Fri
| 0.375
| ###
| 0.375
| ###
| 33,076
| ###
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2005-Jul-20 Wed
| 0.375
| 0.375
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| 0.375
| 0.375
| ###
| 0.375
| 200,047
| ###
| ###
| ###
| ### |
2005-Jul-12 Tue
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| 0.385
| 154,683
| 0
| 19.8
| 19.8
| 0.0 |
2005-Jul-07 Thu
| 0.385
| 0.4
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2005-Jul-06 Wed
| 0.375
| ###
| ###
| ###
| 237,550
| 0
| 81.2
| 81.2
| 0.0 |
2005-Jul-05 Tue
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 338,850
| 0
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| 0.345
| 0.355
| ###
| 0.355
| 196,650
| ###
| 82.5
| 82.5
| 0.0 |
2005-Jun-30 Thu
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| 0.345
| ###
| ###
| 282,182
| 48,676
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| 0.355
|
|
| 80.0
| 80.0
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| 0.345
| ###
| ###
| ###
| 403,750
| 0
| 84.1
| 84.1
| 0.0 |
2005-Jun-21 Tue
| ###
| 0.355
| 0.345
| ###
| 323,785
| 113,324
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| 0.355
| 0.355
|
|
| 10.3
| 10.3
| 0.0 |
2005-Jun-17 Fri
| ###
| 0.385
| ###
| 0.385
| 186,028
| ###
| 95.4
| 95.4
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| 0.355
| 0.375
| 116,942
| 20,757
| ###
| ###
| ### |
2005-Jun-15 Wed
| ###
| ###
| ###
| 0.385
| 318,349
| 0
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| 0.375
| 0.375
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2005-Jun-10 Fri
| ###
| ###
| 0.375
| ###
| 148,650
| 27,871
| 12.7
| 12.7
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
| 614,852
| 0
| 89.2
| 89.2
| 0.0 |
2005-Jun-08 Wed
| 0.345
| 0.375
| 0.345
| 0.375
| 1,862,252
| ###
| ###
| ###
| ### |
2005-Jun-07 Tue
| ###
| ###
| 0.325
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| ###
| ###
| 0.325
| 474,850
| 0
| 6.6
| 6.6
| ### |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2005-May-31 Tue
| ###
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 0.355
| 0.355
| ###
| ###
| 417,342
| 74,078
| ###
| ###
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 309,542
| 0
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| 0.345
| 0.355
|
|
| 12.3
| 12.3
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 42,670
| 0
| 79.1
| 79.1
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
|