Australia markets open in 2 hours 33 minutes

4DS Memory Limited (4DS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0720+0.0030 (+4.35%)
At close: 03:38PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20240.07200.07400.07200.07200.0720482,833
10 Sept 20240.07200.07300.06900.06900.06901,245,204
09 Sept 20240.07200.07300.07000.07200.0720736,715
06 Sept 20240.07600.07700.07000.07000.07003,462,628
05 Sept 20240.07500.07500.07300.07400.07401,113,041
04 Sept 20240.07400.08000.07400.07600.07606,408,279
03 Sept 20240.07700.07700.07400.07400.07403,744,808
02 Sept 20240.07500.07700.07500.07600.0760374,509
30 Aug 20240.07800.07800.07500.07500.0750831,191
29 Aug 20240.07600.07700.07500.07500.0750375,206
28 Aug 20240.07600.07700.07500.07600.07601,361,746
27 Aug 20240.07700.07700.07500.07500.07501,221,519
26 Aug 20240.07800.07800.07600.07600.07601,817,383
23 Aug 20240.07800.07900.07800.07800.07801,560,248
22 Aug 20240.07900.07900.07800.07900.0790970,502
21 Aug 20240.07700.07900.07400.07900.07903,229,441
20 Aug 20240.07900.07900.07500.07600.07603,018,766
19 Aug 20240.07800.08000.07700.08000.0800817,706
16 Aug 20240.08000.08000.07700.07700.0770972,919
15 Aug 20240.07700.08000.07500.07900.07901,054,280
14 Aug 20240.07600.07900.07600.07800.0780860,777
13 Aug 20240.07500.07600.07400.07500.07502,166,400
12 Aug 20240.07800.07800.07500.07500.07501,749,608
09 Aug 20240.07800.08000.07700.07700.07701,841,431
08 Aug 20240.07700.07700.07500.07600.0760753,191
07 Aug 20240.07600.07850.07400.07800.07802,804,523
06 Aug 20240.07300.07700.07300.07300.07303,366,343
05 Aug 20240.07500.07800.07300.07300.07303,657,509
02 Aug 20240.07800.07800.07500.07700.07706,134,986
01 Aug 20240.08000.08200.07800.07800.07803,550,185
31 July 20240.08300.08300.07900.07900.07903,892,090
30 July 20240.08500.08500.08200.08300.08301,292,290
29 July 20240.08300.08500.08300.08300.08301,116,834
26 July 20240.08300.08600.08200.08200.08202,426,365
25 July 20240.08400.08400.08100.08300.08303,817,252
24 July 20240.09100.09100.08400.08400.08409,482,872
23 July 20240.09400.09400.09100.09200.09201,258,800
22 July 20240.09200.09200.09100.09100.0910383,109
19 July 20240.09200.09500.09000.09400.09401,746,069
18 July 20240.09600.09700.09000.09200.09205,788,530
17 July 20240.09200.10000.09200.09800.098022,307,719
16 July 20240.08900.09100.08900.09000.09001,361,266
15 July 20240.09000.09100.08800.08800.08802,855,853
12 July 20240.09300.09300.08800.09000.09003,885,059
11 July 20240.09100.09300.08800.09300.09303,162,990
10 July 20240.08700.09200.08700.08900.08903,301,443
09 July 20240.08900.09000.08600.08800.08802,028,891
08 July 20240.09200.09300.08700.08800.08804,180,931
05 July 20240.09200.09800.08800.09300.093012,488,677
04 July 20240.08100.09200.08050.09200.09209,433,605
03 July 20240.08000.08300.07900.07900.07901,598,428
02 July 20240.08000.08200.07800.08000.08002,998,196
01 July 20240.08200.08700.07900.07900.07905,883,478
28 June 20240.07900.08200.07800.07900.07903,436,349
27 June 20240.07700.07900.07700.07900.07903,731,993
26 June 20240.07700.07800.07600.07700.07702,054,745
25 June 20240.07800.07900.07600.07600.07602,486,079
24 June 20240.08000.08200.07700.07700.07704,136,070
21 June 20240.07900.08100.07900.07900.0790954,087
20 June 20240.08100.08100.07900.07900.07901,774,355
19 June 20240.08000.08300.07900.08100.08101,086,182
18 June 20240.08100.08200.08000.08200.0820433,333
17 June 20240.07900.08100.07800.08100.0810959,701
14 June 20240.08000.08000.07900.07900.07901,549,731
13 June 20240.08300.08300.07900.08100.08101,561,808
12 June 20240.07900.08500.07800.08300.08303,826,883
11 June 20240.08000.08300.07800.07800.07801,099,779
07 June 20240.08100.08100.07800.07900.07903,130,580
06 June 20240.08300.08300.08100.08100.0810816,570
05 June 20240.08400.08400.08200.08200.08201,245,984
04 June 20240.08600.08600.08300.08400.08403,531,121
03 June 20240.08600.08900.08550.08600.08601,407,741
31 May 20240.08600.08900.08400.08400.08401,159,975
30 May 20240.09200.09200.08500.08500.08502,682,979
29 May 20240.08800.09500.08700.08900.08903,731,728
28 May 20240.09600.09800.08500.08600.08609,276,292
27 May 20240.08500.10000.08400.09500.095017,959,886
24 May 20240.07900.08500.07800.08400.08403,894,865
23 May 20240.07600.07800.07550.07800.07802,885,010
22 May 20240.07500.07700.07500.07700.0770949,576
21 May 20240.07800.07800.07500.07500.0750854,725
20 May 20240.07700.07850.07500.07800.07802,735,660
17 May 20240.07800.07800.07500.07500.07501,417,290
16 May 20240.07700.07800.07600.07700.07701,059,474
15 May 20240.07900.08000.07600.07700.07703,158,812
14 May 20240.08000.08100.07800.07900.07903,002,413
13 May 20240.08300.08500.08000.08000.08002,925,860
10 May 20240.08400.08600.08100.08300.08302,412,954
09 May 20240.08400.08400.08200.08400.08401,738,057
08 May 20240.08200.08300.08200.08200.08201,087,028
07 May 20240.08200.08300.08200.08200.0820936,978
06 May 20240.08600.08600.08100.08200.08202,408,204
03 May 20240.08200.08700.08200.08700.08701,709,606
02 May 20240.08300.08400.08200.08200.0820584,150
01 May 20240.08400.08600.08100.08300.08301,563,605
30 Apr 20240.08700.09100.08300.08400.08404,470,728
29 Apr 20240.08900.09100.08500.08600.08604,091,091
26 Apr 20240.09200.09200.08800.08800.08801,206,032
24 Apr 20240.09100.09300.08900.09200.09202,515,393
23 Apr 20240.08800.09000.08600.08800.08801,239,930
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...