4DS.AX - 4DS Memory Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 June 20230.02900.03000.02800.02800.02801,393,705
07 June 20230.03000.03000.02850.02850.0285677,402
06 June 20230.02900.02900.02800.02900.02901,773,140
05 June 20230.03000.03000.02800.02800.02802,795,930
02 June 20230.02900.02900.02850.02900.02902,610,050
01 June 20230.03000.03000.02800.02800.0280400,046
31 May 20230.03000.03000.02900.03000.03004,651,508
30 May 20230.03100.03100.02800.02800.02804,502,069
29 May 20230.03000.03100.02900.03000.03007,155,577
26 May 20230.02800.02950.02800.02900.0290475,736
25 May 20230.02900.02900.02800.02800.0280668,150
24 May 20230.02900.03000.02900.02900.0290963,832
23 May 20230.03000.03000.02800.03000.03005,607,234
22 May 20230.03000.03000.02950.03000.0300943,450
19 May 20230.02900.03050.02900.03000.03003,837,121
18 May 20230.02900.03000.02900.02900.02901,103,436
17 May 20230.02900.02950.02900.02900.02901,201,060
16 May 20230.03100.03100.02900.02900.02903,836,313
15 May 20230.03200.03300.03100.03100.03102,580,348
12 May 20230.03000.03300.03000.03200.032012,202,190
11 May 20230.03000.03000.02950.02950.02951,019,164
10 May 20230.02900.03000.02900.02950.02951,801,702
09 May 20230.03000.03000.02800.02800.02802,755,271
08 May 20230.02900.03000.02900.02900.02901,117,973
05 May 20230.02900.03000.02800.03000.03004,009,509
04 May 20230.02900.02900.02900.02900.0290364,401
03 May 20230.03000.03000.02900.02900.02901,150,904
02 May 20230.03100.03100.02900.02900.02903,388,437
01 May 20230.03100.03100.03000.03100.0310412,426
28 Apr 20230.03000.03050.02900.03050.03053,548,157
27 Apr 20230.03000.03000.02900.02900.0290777,183
26 Apr 20230.03100.03100.02900.03000.03003,854,020
24 Apr 20230.03000.03100.03000.03100.03101,517,789
21 Apr 20230.03000.03050.03000.03000.03002,761,715
20 Apr 20230.03200.03200.02900.03100.031011,326,929
19 Apr 20230.03250.03300.03100.03200.0320336,209
18 Apr 20230.03200.03250.03100.03100.03103,561,868
17 Apr 20230.03400.03400.03200.03200.03202,004,995
14 Apr 20230.03200.03400.03200.03400.03406,645,781
13 Apr 20230.03100.03200.03100.03200.03201,669,330
12 Apr 20230.03200.03200.03100.03100.03102,447,437
11 Apr 20230.03200.03200.03100.03100.03101,159,299
06 Apr 20230.03150.03200.03050.03200.03203,714,704
05 Apr 20230.03100.03200.03100.03100.0310705,090
04 Apr 20230.03300.03300.03100.03100.03105,372,753
03 Apr 20230.03300.03300.03150.03200.03205,485,457
31 Mar 20230.03300.03400.03150.03200.03209,036,777
30 Mar 20230.03100.03200.03050.03200.032011,771,622
29 Mar 2023------
28 Mar 20230.03100.03100.03000.03000.03007,066,575
27 Mar 20230.03000.03200.02950.03000.030017,679,315
24 Mar 20230.03100.03100.02900.02900.029012,462,974
23 Mar 20230.03000.03000.02900.03000.030026,133,389
22 Mar 20230.03100.03200.02900.03000.030064,274,003
21 Mar 20230.03700.03700.03100.03100.031053,901,369
20 Mar 20230.04500.04500.03700.03700.037034,460,282
17 Mar 20230.04200.05500.04200.04900.049042,781,867
16 Mar 20230.04200.04300.04000.04300.04303,398,593
15 Mar 20230.03700.04400.03700.04300.04308,706,952
14 Mar 20230.03800.03800.03600.03600.0360861,950
13 Mar 20230.03700.03800.03600.03700.03701,987,772
10 Mar 20230.03800.03900.03700.03700.03701,502,570
09 Mar 20230.04000.04000.03800.03800.03803,303,910
08 Mar 20230.03600.04000.03400.03900.039010,990,748
07 Mar 20230.03400.03500.03400.03400.03401,803,766
06 Mar 20230.03700.03700.03400.03500.03504,612,606
03 Mar 20230.03600.03700.03500.03500.03503,258,442
02 Mar 20230.03700.03900.03500.03500.03506,351,647
01 Mar 20230.03800.03800.03600.03700.037010,816,327
28 Feb 20230.04600.04650.03700.03800.038032,347,830
27 Feb 20230.03800.04900.03700.04400.044080,982,373
24 Feb 20230.03100.03300.03100.03300.03304,037,847
23 Feb 20230.03000.03100.03000.03100.0310373,225
22 Feb 20230.03100.03100.03000.03100.031092,257
21 Feb 20230.03100.03150.03000.03100.03101,929,937
20 Feb 20230.03000.03100.02900.03000.03001,103,885
17 Feb 20230.02900.03200.02900.03200.0320414,746
16 Feb 20230.02900.03100.02900.03000.03001,428,008
15 Feb 20230.03200.03200.02900.02900.02903,482,973
14 Feb 20230.03300.03300.03200.03300.03302,462,722
13 Feb 20230.03300.03300.03200.03200.03201,461,582
10 Feb 20230.03200.03300.03200.03200.03202,615,874
09 Feb 20230.03300.03300.03300.03300.0330981,697
08 Feb 20230.03300.03400.03250.03400.03403,417,820
07 Feb 20230.03200.03300.03200.03200.03209,574,679
06 Feb 20230.03900.04000.03200.03200.032034,511,645
03 Feb 20230.04000.04200.03800.04100.04102,801,950
02 Feb 20230.03900.04000.03850.03900.03901,609,185
01 Feb 20230.03700.03900.03700.03800.03802,539,640
31 Jan 20230.03900.03900.03700.03800.03801,107,802
30 Jan 20230.04100.04100.03800.03800.03804,023,858
27 Jan 20230.04100.04200.04000.04000.04001,517,922
25 Jan 20230.04300.04400.04000.04000.04002,058,225
24 Jan 20230.04500.04700.04300.04400.04405,015,384
23 Jan 20230.04000.04600.03950.04400.044010,068,924
20 Jan 20230.04000.04100.03800.03900.03902,822,005
19 Jan 20230.03900.03950.03900.03900.03901,782,767
18 Jan 20230.04000.04000.03900.03900.0390905,662
17 Jan 20230.04000.04100.04000.04000.04001,880,388
16 Jan 20230.04100.04100.04000.04000.0400753,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...