Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Genesis Resources Limited (GES.AX)

Compare
0.0060
0.0000
(0.00%)
At close: April 2 at 3:41:32 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.00600.00600.00600.00600.0060-
Apr 3, 20250.00600.00600.00600.00600.0060-
Apr 2, 20250.00600.00600.00600.00600.006089,630
Apr 1, 20250.00700.00700.00700.00700.00702,580
Mar 31, 20250.00650.00700.00650.00700.0070304,711
Mar 28, 20250.00700.00700.00700.00700.0070-
Mar 27, 20250.00700.00700.00700.00700.0070-
Mar 26, 20250.00700.00700.00700.00700.0070-
Mar 25, 20250.00700.00700.00700.00700.0070-
Mar 24, 20250.00700.00700.00700.00700.0070303,579
Mar 21, 20250.00600.00700.00600.00700.0070130,000
Mar 20, 20250.00500.00500.00500.00500.00501,227
Mar 19, 20250.00700.00700.00500.00500.00503,039,721
Mar 18, 20250.00600.00600.00600.00600.0060289,779
Mar 17, 20250.00900.00900.00900.00900.0090-
Mar 14, 20250.00900.00900.00900.00900.00902,945
Mar 13, 20250.01100.01100.01100.01100.0110-
Mar 12, 20250.01100.01100.01100.01100.0110-
Mar 11, 20250.01100.01100.01100.01100.0110188,880
Mar 10, 20250.01200.01200.01000.01000.0100376,706
Mar 7, 20250.01000.01500.01000.01200.01201,465,128
Mar 6, 20250.00900.00900.00900.00900.0090248,750
Mar 5, 20250.00700.00900.00700.00900.0090367,512
Mar 4, 20250.00700.00700.00700.00700.0070-
Mar 3, 20250.00700.00700.00700.00700.0070-
Feb 28, 20250.00700.00700.00700.00700.0070-
Feb 27, 20250.00700.00700.00700.00700.0070-
Feb 26, 20250.00700.00700.00700.00700.0070-
Feb 25, 20250.00650.00700.00650.00700.0070239,011
Feb 24, 20250.00500.00600.00500.00600.0060281,333
Feb 21, 20250.00500.00500.00500.00500.0050-
Feb 20, 20250.00500.00500.00500.00500.0050-
Feb 19, 20250.00500.00500.00500.00500.0050739,936
Feb 18, 20250.00500.00500.00500.00500.0050751,051
Feb 17, 20250.00500.00500.00500.00500.0050-
Feb 14, 20250.00500.00500.00500.00500.0050-
Feb 13, 20250.00500.00500.00500.00500.0050-
Feb 12, 20250.00500.00500.00500.00500.0050320,000
Feb 11, 20250.00500.00500.00500.00500.0050250,000
Feb 10, 20250.00500.00500.00500.00500.0050250,933
Feb 7, 20250.00600.00600.00550.00600.0060105,000
Feb 6, 20250.00500.00500.00500.00500.0050-
Feb 5, 20250.00500.00500.00500.00500.0050-
Feb 4, 20250.00500.00500.00500.00500.0050-
Feb 3, 20250.00400.00500.00400.00500.005085,592
Jan 31, 20250.00500.00500.00500.00500.0050117,400
Jan 30, 20250.00400.00400.00400.00400.0040-
Jan 29, 20250.00400.00400.00400.00400.0040-
Jan 28, 20250.00400.00400.00400.00400.0040-
Jan 24, 20250.00400.00400.00400.00400.0040-
Jan 23, 20250.00400.00400.00400.00400.0040-
Jan 22, 20250.00400.00400.00400.00400.00402,639
Jan 21, 20250.00400.00400.00400.00400.0040-
Jan 20, 20250.00400.00400.00400.00400.0040-
Jan 17, 20250.00500.00500.00400.00400.0040473,152
Jan 16, 20250.00500.00500.00500.00500.0050100,000
Jan 15, 20250.00400.00400.00400.00400.0040-
Jan 14, 20250.00400.00400.00400.00400.0040-
Jan 13, 20250.00400.00400.00400.00400.0040-
Jan 10, 20250.00400.00400.00400.00400.0040100,000
Jan 9, 20250.00500.00500.00500.00500.0050497,361
Jan 8, 20250.00600.00600.00600.00600.0060200,000
Jan 7, 20250.00700.00700.00700.00700.0070-
Jan 6, 20250.00700.00700.00700.00700.0070360,000
Jan 3, 20250.00500.00500.00500.00500.0050-
Jan 2, 20250.00500.00500.00500.00500.0050-
Dec 31, 20240.00500.00500.00500.00500.0050-
Dec 30, 20240.00500.00500.00500.00500.0050-
Dec 27, 20240.00500.00500.00500.00500.0050-
Dec 24, 20240.00500.00500.00500.00500.0050-
Dec 23, 20240.00500.00500.00500.00500.005063,750
Dec 20, 20240.00600.00600.00600.00600.0060-
Dec 19, 20240.00600.00600.00600.00600.0060-
Dec 18, 20240.00600.00600.00600.00600.0060150,000
Dec 17, 20240.00600.00600.00600.00600.006095,238
Dec 16, 20240.00700.00700.00700.00700.0070-
Dec 13, 20240.00700.00700.00700.00700.0070-
Dec 12, 20240.00700.00700.00700.00700.0070-
Dec 11, 20240.00700.00700.00700.00700.0070-
Dec 10, 20240.00700.00700.00700.00700.0070-
Dec 9, 20240.00700.00700.00700.00700.0070-
Dec 6, 20240.00700.00700.00700.00700.0070-
Dec 5, 20240.00700.00700.00700.00700.007014,020
Dec 4, 20240.00600.00600.00600.00600.0060-
Dec 3, 20240.00600.00600.00600.00600.0060-
Dec 2, 20240.00600.00600.00600.00600.00601,000,000
Nov 29, 20240.00500.00500.00500.00500.0050-
Nov 28, 20240.00500.00500.00500.00500.0050-
Nov 27, 20240.00500.00500.00500.00500.0050-
Nov 26, 20240.00500.00500.00500.00500.0050-
Nov 25, 20240.00500.00500.00500.00500.0050-
Nov 22, 20240.00500.00500.00500.00500.0050-
Nov 21, 20240.00500.00500.00500.00500.0050373,373
Nov 20, 20240.00500.00500.00500.00500.0050-
Nov 19, 20240.00500.00500.00500.00500.0050-
Nov 18, 20240.00500.00500.00500.00500.0050-
Nov 15, 20240.00500.00500.00500.00500.0050-
Nov 14, 20240.00500.00500.00500.00500.0050-
Nov 13, 20240.00500.00500.00500.00500.0050-
Nov 12, 20240.00500.00500.00500.00500.0050-
Nov 11, 20240.00500.00500.00500.00500.0050-
Nov 8, 20240.00500.00500.00500.00500.0050-
Nov 7, 20240.00500.00500.00500.00500.0050-
Nov 6, 20240.00500.00500.00500.00500.005050,000
Nov 5, 20240.00600.00600.00600.00600.0060-
Nov 4, 20240.00600.00600.00600.00600.0060-
Nov 1, 20240.00600.00600.00600.00600.00601,000
Oct 31, 20240.00600.00600.00600.00600.0060-
Oct 30, 20240.00600.00600.00600.00600.0060-
Oct 29, 20240.00600.00600.00600.00600.0060-
Oct 28, 20240.00600.00600.00600.00600.0060-
Oct 25, 20240.00600.00600.00600.00600.0060-
Oct 24, 20240.00600.00600.00600.00600.0060-
Oct 23, 20240.00600.00600.00600.00600.0060137,284
Oct 22, 20240.00600.00600.00600.00600.0060-
Oct 21, 20240.00600.00600.00600.00600.0060-
Oct 18, 20240.00600.00600.00600.00600.0060-
Oct 17, 20240.00600.00600.00600.00600.0060-
Oct 16, 20240.00600.00600.00600.00600.0060-
Oct 15, 20240.00600.00600.00600.00600.006072,188
Oct 14, 20240.00600.00600.00600.00600.0060-
Oct 11, 20240.00600.00600.00600.00600.0060-
Oct 10, 20240.00600.00600.00600.00600.0060112,488
Oct 9, 20240.00600.00600.00600.00600.0060-
Oct 8, 20240.00600.00600.00600.00600.0060-
Oct 7, 20240.00600.00600.00600.00600.0060-
Oct 4, 20240.00600.00600.00600.00600.0060-
Oct 3, 20240.00600.00600.00600.00600.0060300,000
Oct 2, 20240.00500.00500.00500.00500.0050-
Oct 1, 20240.00500.00500.00500.00500.0050-
Sep 30, 20240.00500.00500.00500.00500.0050-
Sep 27, 20240.00500.00500.00500.00500.0050-
Sep 26, 20240.00500.00500.00500.00500.0050-
Sep 25, 20240.00500.00500.00500.00500.0050-
Sep 24, 20240.00500.00500.00500.00500.0050-
Sep 23, 20240.00500.00500.00500.00500.0050-
Sep 20, 20240.00500.00500.00500.00500.0050-
Sep 19, 20240.00500.00500.00500.00500.0050-
Sep 18, 20240.00500.00500.00500.00500.0050-
Sep 17, 20240.00500.00500.00500.00500.0050-
Sep 16, 20240.00500.00500.00500.00500.0050-
Sep 13, 20240.00500.00500.00500.00500.00505,071
Sep 12, 20240.00500.00500.00500.00500.0050-
Sep 11, 20240.00500.00500.00500.00500.0050-
Sep 10, 20240.00500.00500.00500.00500.0050-
Sep 9, 20240.00500.00500.00500.00500.0050-
Sep 6, 20240.00500.00500.00500.00500.0050-
Sep 5, 20240.00500.00500.00500.00500.0050-
Sep 4, 20240.00500.00500.00500.00500.0050-
Sep 3, 20240.00500.00500.00500.00500.0050-
Sep 2, 20240.00500.00500.00500.00500.0050-
Aug 30, 20240.00500.00500.00500.00500.0050-
Aug 29, 20240.00500.00500.00500.00500.0050-
Aug 28, 20240.00500.00500.00500.00500.0050-
Aug 27, 20240.00500.00500.00500.00500.005047,988
Aug 26, 20240.00500.00500.00500.00500.0050-
Aug 23, 20240.00500.00500.00500.00500.0050-
Aug 22, 20240.00500.00500.00500.00500.0050-
Aug 21, 20240.00500.00500.00500.00500.0050-
Aug 20, 20240.00500.00500.00500.00500.0050-
Aug 19, 20240.00500.00500.00500.00500.0050-
Aug 16, 20240.00500.00500.00500.00500.0050-
Aug 15, 20240.00500.00500.00500.00500.0050-
Aug 14, 20240.00600.00600.00500.00500.0050117,647
Aug 13, 20240.00700.00700.00700.00700.0070-
Aug 12, 20240.00700.00700.00700.00700.0070-
Aug 9, 20240.00700.00700.00700.00700.0070373,373
Aug 8, 20240.00600.00600.00600.00600.0060-
Aug 7, 20240.00600.00600.00600.00600.0060-
Aug 6, 20240.00600.00600.00550.00600.0060203,671
Aug 5, 20240.00600.00600.00600.00600.0060100,000
Aug 2, 20240.00500.00500.00500.00500.0050-
Aug 1, 20240.00500.00500.00500.00500.0050-
Jul 31, 20240.00500.00500.00500.00500.0050-
Jul 30, 20240.00500.00500.00500.00500.0050210,004
Jul 29, 20240.00500.00500.00500.00500.00504
Jul 26, 20240.00500.00500.00500.00500.0050-
Jul 25, 20240.00500.00500.00500.00500.0050-
Jul 24, 20240.00500.00500.00500.00500.0050-
Jul 23, 20240.00500.00500.00500.00500.0050-
Jul 22, 20240.00500.00500.00500.00500.0050-
Jul 19, 20240.00500.00500.00500.00500.0050-
Jul 18, 20240.00500.00500.00500.00500.0050-
Jul 17, 20240.00500.00500.00500.00500.0050-
Jul 16, 20240.00500.00500.00500.00500.0050-
Jul 15, 20240.00500.00500.00500.00500.0050-
Jul 12, 20240.00500.00500.00500.00500.0050-
Jul 11, 20240.00500.00500.00500.00500.0050-
Jul 10, 20240.00500.00500.00500.00500.0050-
Jul 9, 20240.00500.00500.00500.00500.0050-
Jul 8, 20240.00500.00500.00500.00500.0050-
Jul 5, 20240.00500.00500.00500.00500.0050-
Jul 4, 20240.00500.00500.00500.00500.0050-
Jul 3, 20240.00500.00500.00500.00500.005094,999
Jul 2, 20240.00500.00500.00500.00500.0050-
Jul 1, 20240.00500.00500.00500.00500.0050-
Jun 28, 20240.00500.00500.00500.00500.0050-
Jun 27, 20240.00500.00500.00500.00500.005035,000
Jun 26, 20240.00700.00700.00700.00700.0070-
Jun 25, 20240.00700.00700.00700.00700.0070-
Jun 24, 20240.00700.00700.00700.00700.0070-
Jun 21, 20240.00700.00700.00700.00700.0070-
Jun 20, 20240.00700.00700.00700.00700.0070-
Jun 19, 20240.00700.00700.00700.00700.0070-
Jun 18, 20240.00700.00700.00700.00700.0070-
Jun 17, 20240.00700.00700.00700.00700.0070-
Jun 14, 20240.00700.00700.00700.00700.007035,049
Jun 13, 20240.00800.00800.00800.00800.0080-
Jun 12, 20240.00800.00800.00800.00800.0080-
Jun 11, 20240.00800.00800.00800.00800.0080-
Jun 7, 20240.00800.00800.00800.00800.0080-
Jun 6, 20240.00800.00800.00800.00800.0080-
Jun 5, 20240.00800.00800.00800.00800.0080-
Jun 4, 20240.00800.00800.00800.00800.0080-
Jun 3, 20240.00800.00800.00800.00800.0080-
May 31, 20240.00800.00800.00800.00800.0080300,000
May 30, 20240.00700.00700.00700.00700.0070494,289
May 29, 20240.00700.00700.00700.00700.0070500,141
May 28, 20240.00400.00400.00400.00400.0040-
May 27, 20240.00400.00400.00400.00400.0040-
May 24, 20240.00400.00400.00400.00400.0040-
May 23, 20240.00400.00400.00400.00400.0040-
May 22, 20240.00400.00400.00400.00400.0040-
May 21, 20240.00400.00400.00400.00400.0040-
May 20, 20240.00400.00400.00400.00400.0040-
May 17, 20240.00400.00400.00400.00400.004070,000
May 16, 20240.00400.00400.00400.00400.004050,000
May 15, 20240.00400.00400.00400.00400.0040-
May 14, 20240.00400.00400.00400.00400.0040-
May 13, 20240.00400.00400.00400.00400.0040-
May 10, 20240.00400.00400.00400.00400.0040-
May 9, 20240.00400.00400.00400.00400.004054,149
May 8, 20240.00400.00400.00400.00400.0040190,415
May 7, 20240.00500.00500.00500.00500.0050-
May 6, 20240.00500.00500.00500.00500.0050-
May 3, 20240.00500.00500.00500.00500.0050-
May 2, 20240.00500.00500.00500.00500.0050-
May 1, 20240.00500.00500.00500.00500.0050250,245
Apr 30, 20240.00600.00600.00600.00600.0060-
Apr 29, 20240.00600.00600.00600.00600.0060-
Apr 26, 20240.00600.00600.00600.00600.0060-
Apr 24, 20240.00600.00600.00600.00600.0060-
Apr 23, 20240.00600.00600.00600.00600.0060-
Apr 22, 20240.00600.00600.00600.00600.0060-
Apr 19, 20240.00600.00600.00600.00600.0060-
Apr 18, 20240.00600.00600.00600.00600.0060-
Apr 17, 20240.00600.00600.00600.00600.0060130,000
Apr 16, 20240.00600.00600.00600.00600.0060-
Apr 15, 20240.00600.00600.00600.00600.0060-
Apr 12, 20240.00600.00600.00600.00600.0060-
Apr 11, 20240.00600.00600.00600.00600.0060-
Apr 10, 20240.00600.00600.00600.00600.0060-
Apr 9, 20240.00600.00600.00600.00600.0060-
Apr 8, 20240.00600.00600.00600.00600.006020,000
Apr 5, 20240.00500.00500.00500.00500.0050-
Apr 4, 20240.00500.00500.00500.00500.0050-

Related Tickers

KLL.AX Kalium Lakes Limited
7.28
0.00%
 
STA.AX Strandline Resources Limited
0.0950
0.00%
 
MTB.AX Mount Burgess Mining N.L.
0.0040
-20.00%
 
HTM.AX High-Tech Metals Limited
0.1900
-20.83%
 
DY6.AX DY6 Metals Ltd
0.0390
0.00%
 
PR2.AX Piche Resources Ltd
0.0680
-10.53%
 
OM1.AX Omnia Metals Group Ltd
0.0090
0.00%
 
XTC.AX XTC Lithium Limited
0.2000
0.00%
 
BMM.AX Bayan Mining and Minerals Limited
0.0390
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%