Australia markets closed

4DS Memory Limited (4DS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0860+0.0110 (+14.67%)
At close: 04:10PM AEDT
Time period:
03 Dec 2022 - 03 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.07500.09300.07500.08600.086033,530,693
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
28 Nov 20230.11000.11750.10500.11500.11507,922,610
27 Nov 20230.09400.11000.09400.10500.105011,735,258
24 Nov 20230.09100.09500.09100.09300.09304,961,385
23 Nov 20230.09100.09500.08800.09000.09008,350,238
22 Nov 20230.10500.10750.09100.09100.091020,996,304
21 Nov 20230.11000.11000.10500.10500.10502,345,980
20 Nov 20230.11000.11000.10500.10500.10501,703,266
17 Nov 20230.11000.11000.10750.11000.11001,376,178
16 Nov 20230.11500.11500.10500.10500.10505,896,613
15 Nov 20230.11500.11750.11000.11000.11004,430,521
14 Nov 20230.11500.11500.11000.11500.11502,522,029
13 Nov 20230.12000.12000.11000.11500.11508,863,064
10 Nov 20230.12000.12500.11750.12000.12004,744,891
09 Nov 20230.13500.13500.12000.12500.12504,617,963
08 Nov 20230.12000.14500.12000.13500.13509,451,670
07 Nov 20230.12000.12500.11750.12000.12002,115,978
06 Nov 20230.12500.13000.11750.12000.12006,591,054
03 Nov 20230.11500.13500.11500.12500.12506,817,292
02 Nov 20230.11500.12000.11250.11500.11502,384,194
01 Nov 20230.11000.11500.11000.11500.11501,426,494
31 Oct 20230.11500.12000.11000.11000.11003,940,417
30 Oct 20230.11500.12500.11500.12000.12002,762,284
27 Oct 20230.11500.12500.11250.12000.12006,700,807
26 Oct 20230.11500.12000.11000.11000.11001,865,463
25 Oct 20230.11500.12000.11500.11500.11503,333,673
24 Oct 20230.11500.12000.11500.11500.11501,106,845
23 Oct 20230.11500.12500.11500.11500.11503,144,364
20 Oct 20230.12000.12500.11750.12000.12002,287,575
19 Oct 20230.11500.12500.11500.12500.12504,502,350
18 Oct 20230.12500.12750.11500.11500.11505,644,385
17 Oct 20230.13000.13000.12500.12500.12502,048,147
16 Oct 20230.14000.14000.12500.12500.12503,133,325
13 Oct 20230.13000.14000.12750.14000.14004,922,946
12 Oct 20230.13000.13500.12500.13000.13004,345,649
11 Oct 20230.13000.13500.12250.12500.12505,978,965
10 Oct 20230.11000.13250.11000.12500.125010,513,728
09 Oct 20230.11000.11500.10500.11000.11008,046,500
06 Oct 20230.12500.13000.11000.11500.115017,748,449
05 Oct 20230.12000.13000.12000.12500.12509,947,056
04 Oct 20230.13000.13000.12000.12000.120013,382,612
03 Oct 20230.13500.14000.13000.13000.13003,094,892
02 Oct 20230.13500.13500.13000.13500.13506,580,485
29 Sept 20230.15000.15000.13500.13500.13509,279,440
28 Sept 20230.14000.16000.14000.14500.145011,202,660
27 Sept 20230.14500.14750.14000.14000.140011,631,610
26 Sept 20230.16000.16250.14500.15000.150011,382,977
25 Sept 20230.17000.17250.16000.16000.16006,339,340
22 Sept 20230.15500.17000.15000.16500.165012,602,317
21 Sept 20230.17000.17000.16000.16000.16007,350,439
20 Sept 20230.17000.18000.16500.16500.165011,229,494
19 Sept 20230.17500.18000.16500.17000.170021,900,863
18 Sept 20230.21000.21500.17000.17500.175057,323,363
15 Sept 20230.14500.14500.14500.14500.1450-
14 Sept 20230.14500.14500.14500.14500.1450-
13 Sept 20230.14500.15000.13500.14500.145010,609,105
12 Sept 20230.15000.15500.14000.14500.145011,661,163
11 Sept 20230.14000.15500.13500.15000.150029,169,286
08 Sept 20230.13500.14000.12500.13500.135010,480,142
07 Sept 20230.12500.13250.12500.13000.13008,561,677
06 Sept 20230.13500.14000.12000.13000.130018,142,869
05 Sept 20230.15500.16500.13000.13500.135045,896,285
04 Sept 20230.15500.16250.15000.15500.155020,075,142
01 Sept 20230.14500.16000.14500.15000.150028,910,085
31 Aug 20230.16500.17000.13500.15000.150059,057,537
30 Aug 20230.18000.18750.16500.16500.165032,683,845
29 Aug 20230.19000.21500.16000.16500.165090,720,353
28 Aug 20230.14500.18500.14000.17500.175089,731,022
25 Aug 20230.11000.14000.10500.13500.135047,080,445
24 Aug 20230.13000.13500.11000.11000.110051,063,319
23 Aug 20230.15000.16000.11500.12500.1250117,083,582
22 Aug 20230.06600.06600.06600.06600.0660-
21 Aug 20230.06600.06600.06600.06600.0660-
18 Aug 20230.05000.06900.05000.06600.066043,463,899
17 Aug 20230.05100.05500.04900.05000.050026,146,394
16 Aug 20230.04600.05500.04500.05500.055031,166,801
15 Aug 20230.04000.04400.04000.04400.04406,055,837
14 Aug 20230.03600.04200.03600.03900.039010,157,757
11 Aug 20230.03600.03700.03600.03600.03601,692,434
10 Aug 20230.03600.03700.03500.03700.03703,307,935
09 Aug 20230.03700.03700.03500.03600.03601,985,315
08 Aug 20230.03500.03800.03500.03600.03605,320,422
07 Aug 20230.03600.03650.03450.03500.03504,568,444
04 Aug 20230.03600.03700.03500.03500.03503,948,531
03 Aug 20230.03600.03700.03350.03700.03704,414,567
02 Aug 20230.03400.03600.03400.03600.03604,911,413
01 Aug 20230.03200.03600.03200.03300.033010,221,278
31 July 20230.03100.03200.03100.03200.03204,250,053
28 July 20230.03400.03400.03200.03200.03201,289,219
27 July 20230.03300.03400.03200.03400.03403,957,233
26 July 20230.03200.03200.03200.03200.03201,170,053
25 July 20230.03200.03300.03200.03200.03202,353,407
24 July 20230.03100.03300.03100.03250.03257,310,835
21 July 20230.03000.03100.03000.03100.03102,640,994
20 July 20230.03000.03000.02900.03000.03001,272,488
19 July 20230.03000.03000.03000.03000.0300317,047
18 July 20230.03000.03000.03000.03000.0300443,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...