ASX · GES · stock
Genesis Resources Limited (GES) stock price history
Every ASX trading session of Genesis Resources Limited from Oct 26, 2009 to Sep 28, 2026: 4,279 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GES adjusted close, 2009 to 2026
- A$0.1866
- All time high, 2010
- A$0.0300
- 52 week high, A$0.0050 low
- 4,279
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
GES key facts
- Genesis Resources Limited (GES) closed at A$0.0130 on Sep 28, 2026 on ASX.
- GES's all time high close is A$0.1866, set on May 28, 2010; its all time low close is A$0.0030 on Oct 6, 2019.
- GES's 52 week range is A$0.0050 to A$0.0300.
- GES returned +30.0% over the year to Sep 28, 2026 and -13.3% over five years.
- Over ten years GES returned -56%, -7.9% a year compounded.
- GES's deepest drawdown was -98.4% from Jun 2, 2010 to Oct 6, 2019.
- DataCedar holds 4,279 daily sessions of GES history from Oct 26, 2009 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GES price chart, 2009 to 2026
GES returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +116.7% |
| 6 months | +62.5% |
| Year to date | +85.7% |
| 1 year | +30.0% |
| 3 years | +160.0% |
| 5 years | -13.3% |
| 10 years | -56.0% |
| Since Oct 26, 2009 | -91.3% |
| Compound annual growth, 16.9 years | -13.4% |
GES records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.1866 on May 28, 2010
- All time low close
- A$0.0030 on Oct 6, 2019
- 52 week high
- A$0.0300 on Aug 20, 2026
- 52 week low
- A$0.0050 on Dec 2, 2025
- Deepest drawdown
- -98.4% from Jun 2, 2010 to Oct 6, 2019, not yet recovered
- Best single session
- +220.0% on Aug 20, 2026
- Worst single session
- -60.0% on Dec 10, 2017
- Volatility, 1 year annualised
- 165.3%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2012, +275%
- Worst calendar year
- 2017, -66%
GES price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Oct 26, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0070 | A$0.0300 | A$0.0050 | A$0.0130 | +85.7% | 38.5M | 188 |
| 2025 | A$0.0050 | A$0.0150 | A$0.0040 | A$0.0070 | +40.0% | 29.3M | 253 |
| 2024 | A$0.0060 | A$0.0080 | A$0.0040 | A$0.0050 | -16.7% | 8.2M | 254 |
| 2023 | A$0.0070 | A$0.0090 | A$0.0030 | A$0.0060 | -14.3% | 8.5M | 252 |
| 2022 | A$0.0140 | A$0.0160 | A$0.0060 | A$0.0070 | -50.0% | 20.8M | 251 |
| 2021 | A$0.0120 | A$0.0220 | A$0.0090 | A$0.0140 | +27.3% | 105.5M | 254 |
| 2020 | A$0.0040 | A$0.0430 | A$0.0040 | A$0.0110 | +175.0% | 15.5M | 255 |
| 2019 | A$0.0080 | A$0.0080 | A$0.0030 | A$0.0040 | -50.0% | 1.2M | 253 |
| 2018 | A$0.0100 | A$0.0150 | A$0.0080 | A$0.0080 | -20.0% | 21.4M | 253 |
| 2017 | A$0.0295 | A$0.0500 | A$0.0100 | A$0.0100 | -66.2% | 29M | 252 |
| 2016 | A$0.0840 | A$0.0840 | A$0.0197 | A$0.0295 | -64.8% | 2M | 253 |
| 2015 | A$0.0560 | A$0.0886 | A$0.0448 | A$0.0840 | +50.0% | 494.7K | 255 |
| 2014 | A$0.0840 | A$0.0933 | A$0.0466 | A$0.0560 | -33.3% | 750K | 253 |
| 2013 | A$0.1400 | A$0.1493 | A$0.0522 | A$0.0840 | -40.0% | 11.8M | 253 |
| 2012 | A$0.0373 | A$0.1679 | A$0.0261 | A$0.1400 | +275.0% | 13.6M | 253 |
| 2011 | A$0.0980 | A$0.1586 | A$0.0373 | A$0.0373 | -61.9% | 3M | 248 |
| 2010 | A$0.1633 | A$0.2519 | A$0.0746 | A$0.0980 | -30.0% | 3.8M | 253 |
| 2009 | A$0.1726 | A$0.1773 | A$0.1306 | A$0.1400 | n/a | 3M | 46 |
GES monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0130 | +8.3% |
| August 2026 | A$0.0120 | +100.0% |
| July 2026 | A$0.0060 | 0.0% |
| June 2026 | A$0.0060 | -14.3% |
| May 2026 | A$0.0070 | +16.7% |
| April 2026 | A$0.0060 | -25.0% |
| March 2026 | A$0.0080 | -20.0% |
| February 2026 | A$0.0100 | +66.7% |
| January 2026 | A$0.0060 | -14.3% |
| December 2025 | A$0.0070 | 0.0% |
| November 2025 | A$0.0070 | -22.2% |
| October 2025 | A$0.0090 | -25.0% |
About the GES data
Daily bars. 4,279 sessions from Oct 26, 2009 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GES/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
GES share price history
