Australia markets closed

4DS Memory Limited (4DS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0920+0.0040 (+4.55%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.09100.09300.08900.09200.09202,515,393
23 Apr 20240.08800.09000.08600.08800.08801,239,930
22 Apr 20240.08700.09100.08600.08700.08703,165,666
19 Apr 20240.09100.09200.08600.08700.08703,466,250
18 Apr 20240.09200.09300.09000.09100.09101,307,122
17 Apr 20240.09000.09200.09000.09000.09001,473,219
16 Apr 20240.09100.09100.08800.08900.08904,251,711
15 Apr 20240.09600.09800.09100.09300.09303,544,298
12 Apr 20240.10500.10500.09600.09700.09703,659,042
11 Apr 20240.10000.10250.09900.10000.10001,858,962
10 Apr 20240.10500.10500.10000.10000.10004,818,491
09 Apr 20240.10000.10500.09900.10000.10002,569,433
08 Apr 20240.09600.10500.09400.10000.10007,060,232
05 Apr 20240.09800.09900.09300.09500.09507,025,523
04 Apr 20240.09100.10500.09100.10000.100010,194,654
03 Apr 20240.09100.09300.09100.09100.09101,907,792
02 Apr 20240.09000.09600.08900.09000.09004,484,138
28 Mar 20240.09000.09100.08800.09000.09001,967,883
27 Mar 20240.09100.09300.08600.08700.08704,948,861
26 Mar 20240.09300.09600.09000.09200.09204,338,016
25 Mar 20240.09200.09600.09200.09300.09304,443,299
22 Mar 20240.09500.09500.09200.09200.09202,080,646
21 Mar 20240.09500.10000.09300.09500.09507,123,666
20 Mar 20240.10000.10000.09300.09500.09506,270,031
19 Mar 20240.10500.10500.09800.09900.09904,896,386
18 Mar 20240.10500.11000.10000.10000.10002,356,348
15 Mar 20240.10500.11000.10500.11000.11001,077,299
14 Mar 20240.11000.11500.10500.10500.10502,415,601
13 Mar 20240.11000.11500.11000.11500.11502,783,648
12 Mar 20240.11500.11500.11000.11000.11004,695,625
11 Mar 20240.11500.12000.11000.11500.11503,803,867
08 Mar 20240.13000.13500.11750.12000.12009,980,669
07 Mar 20240.12000.13500.11500.12500.125016,366,740
06 Mar 20240.11500.12000.11000.12000.12007,632,606
05 Mar 20240.12000.12500.11500.12000.12004,499,025
04 Mar 20240.11000.12500.11000.12000.120011,458,414
01 Mar 20240.10500.11500.10500.11000.11007,672,925
29 Feb 20240.10000.10500.09800.10500.10503,521,870
28 Feb 20240.10000.10500.09800.10000.10008,647,334
27 Feb 20240.11000.11000.10000.10500.10503,919,517
26 Feb 20240.11500.12000.10500.10500.10505,213,973
23 Feb 20240.12500.13000.11000.12000.120015,463,803
22 Feb 20240.10500.12500.10000.12000.120024,688,955
21 Feb 20240.09600.10500.09500.09800.098010,348,648
20 Feb 20240.09600.10000.09200.09700.097012,502,433
19 Feb 20240.10500.11000.09600.09600.09609,114,791
16 Feb 20240.10000.10500.10000.10000.10002,391,530
15 Feb 20240.10000.11000.09900.10000.100010,957,960
14 Feb 20240.09400.10500.09100.09800.098019,930,044
13 Feb 20240.08700.09900.08600.09700.097021,460,176
12 Feb 20240.08600.09000.08300.08700.08708,417,384
09 Feb 20240.09000.09100.08300.08500.085016,010,429
08 Feb 20240.09100.10500.08800.08900.089045,571,077
07 Feb 20240.08000.09600.07900.09100.091024,441,419
06 Feb 20240.08700.08700.07800.07900.079014,943,149
05 Feb 20240.09100.09600.08400.08700.087055,808,738
02 Feb 20240.06900.07400.06800.07300.07305,200,154
01 Feb 20240.07200.07200.06700.06900.06902,729,574
31 Jan 20240.07100.07200.06800.07200.07201,842,553
30 Jan 20240.06800.07000.06700.07000.07003,080,895
29 Jan 20240.07200.07600.06800.06800.06805,595,668
25 Jan 20240.07300.07400.07000.07200.07201,523,453
24 Jan 20240.07000.07300.06900.07200.07202,265,408
23 Jan 20240.07000.07000.06800.06900.06901,268,798
22 Jan 20240.07300.07300.06800.07000.07007,709,572
19 Jan 20240.07400.07400.07200.07300.07301,959,461
18 Jan 20240.07600.07600.07300.07400.07401,605,446
17 Jan 20240.07200.07900.07200.07500.07504,670,880
16 Jan 20240.07400.07400.07100.07100.07101,739,630
15 Jan 20240.07400.07500.07200.07200.0720903,768
12 Jan 20240.07500.07600.07400.07400.07402,296,563
11 Jan 20240.07700.07800.07500.07700.07708,281,254
10 Jan 20240.07800.07800.07600.07700.07702,802,496
09 Jan 20240.07700.08500.07700.07800.078014,460,156
08 Jan 20240.07900.08100.07700.07700.07705,028,088
05 Jan 20240.08000.08100.07900.07900.07902,675,486
04 Jan 20240.08000.08100.07800.08000.08003,174,470
03 Jan 20240.08300.08300.07900.07900.07906,681,843
02 Jan 20240.08500.08500.08200.08400.08404,183,091
29 Dec 20230.08400.08600.08300.08600.08601,474,060
28 Dec 20230.08400.08500.08300.08400.08401,819,968
27 Dec 20230.08200.08600.08100.08400.08403,237,213
22 Dec 20230.08800.08900.07900.08200.082023,465,055
21 Dec 20230.08800.09300.08700.08800.08803,864,235
20 Dec 20230.09600.09700.08900.08900.089015,715,115
19 Dec 20230.09800.10000.09200.09500.09508,780,185
18 Dec 20230.10000.10000.09400.09600.09607,594,915
15 Dec 20230.09000.10500.08900.10500.105020,961,286
14 Dec 20230.08900.09150.08800.09000.09005,779,344
13 Dec 20230.09000.09200.08300.08600.08608,218,632
12 Dec 20230.09100.09800.08800.08900.08905,875,759
11 Dec 20230.09300.09300.08800.08900.08903,347,748
08 Dec 20230.09500.09600.09000.09300.09305,750,804
07 Dec 20230.10000.10500.09200.09400.094012,016,604
06 Dec 20230.08800.10500.08700.10000.100011,397,634
05 Dec 20230.08700.09000.08500.08600.08602,181,824
04 Dec 20230.09000.09300.08700.08700.08709,941,577
01 Dec 20230.07500.09300.07500.08600.086033,530,693
30 Nov 20230.08100.08300.07400.07500.075048,564,390
29 Nov 20230.11500.11500.10000.10500.10502,019,081
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...