Mail

4DS.AX - 4DS Memory Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 June 2023	0.0290	0.0300	0.0280	0.0280	0.0280	1,393,705
07 June 2023	0.0300	0.0300	0.0285	0.0285	0.0285	677,402
06 June 2023	0.0290	0.0290	0.0280	0.0290	0.0290	1,773,140
05 June 2023	0.0300	0.0300	0.0280	0.0280	0.0280	2,795,930
02 June 2023	0.0290	0.0290	0.0285	0.0290	0.0290	2,610,050
01 June 2023	0.0300	0.0300	0.0280	0.0280	0.0280	400,046
31 May 2023	0.0300	0.0300	0.0290	0.0300	0.0300	4,651,508
30 May 2023	0.0310	0.0310	0.0280	0.0280	0.0280	4,502,069
29 May 2023	0.0300	0.0310	0.0290	0.0300	0.0300	7,155,577
26 May 2023	0.0280	0.0295	0.0280	0.0290	0.0290	475,736
25 May 2023	0.0290	0.0290	0.0280	0.0280	0.0280	668,150
24 May 2023	0.0290	0.0300	0.0290	0.0290	0.0290	963,832
23 May 2023	0.0300	0.0300	0.0280	0.0300	0.0300	5,607,234
22 May 2023	0.0300	0.0300	0.0295	0.0300	0.0300	943,450
19 May 2023	0.0290	0.0305	0.0290	0.0300	0.0300	3,837,121
18 May 2023	0.0290	0.0300	0.0290	0.0290	0.0290	1,103,436
17 May 2023	0.0290	0.0295	0.0290	0.0290	0.0290	1,201,060
16 May 2023	0.0310	0.0310	0.0290	0.0290	0.0290	3,836,313
15 May 2023	0.0320	0.0330	0.0310	0.0310	0.0310	2,580,348
12 May 2023	0.0300	0.0330	0.0300	0.0320	0.0320	12,202,190
11 May 2023	0.0300	0.0300	0.0295	0.0295	0.0295	1,019,164
10 May 2023	0.0290	0.0300	0.0290	0.0295	0.0295	1,801,702
09 May 2023	0.0300	0.0300	0.0280	0.0280	0.0280	2,755,271
08 May 2023	0.0290	0.0300	0.0290	0.0290	0.0290	1,117,973
05 May 2023	0.0290	0.0300	0.0280	0.0300	0.0300	4,009,509
04 May 2023	0.0290	0.0290	0.0290	0.0290	0.0290	364,401
03 May 2023	0.0300	0.0300	0.0290	0.0290	0.0290	1,150,904
02 May 2023	0.0310	0.0310	0.0290	0.0290	0.0290	3,388,437
01 May 2023	0.0310	0.0310	0.0300	0.0310	0.0310	412,426
28 Apr 2023	0.0300	0.0305	0.0290	0.0305	0.0305	3,548,157
27 Apr 2023	0.0300	0.0300	0.0290	0.0290	0.0290	777,183
26 Apr 2023	0.0310	0.0310	0.0290	0.0300	0.0300	3,854,020
24 Apr 2023	0.0300	0.0310	0.0300	0.0310	0.0310	1,517,789
21 Apr 2023	0.0300	0.0305	0.0300	0.0300	0.0300	2,761,715
20 Apr 2023	0.0320	0.0320	0.0290	0.0310	0.0310	11,326,929
19 Apr 2023	0.0325	0.0330	0.0310	0.0320	0.0320	336,209
18 Apr 2023	0.0320	0.0325	0.0310	0.0310	0.0310	3,561,868
17 Apr 2023	0.0340	0.0340	0.0320	0.0320	0.0320	2,004,995
14 Apr 2023	0.0320	0.0340	0.0320	0.0340	0.0340	6,645,781
13 Apr 2023	0.0310	0.0320	0.0310	0.0320	0.0320	1,669,330
12 Apr 2023	0.0320	0.0320	0.0310	0.0310	0.0310	2,447,437
11 Apr 2023	0.0320	0.0320	0.0310	0.0310	0.0310	1,159,299
06 Apr 2023	0.0315	0.0320	0.0305	0.0320	0.0320	3,714,704
05 Apr 2023	0.0310	0.0320	0.0310	0.0310	0.0310	705,090
04 Apr 2023	0.0330	0.0330	0.0310	0.0310	0.0310	5,372,753
03 Apr 2023	0.0330	0.0330	0.0315	0.0320	0.0320	5,485,457
31 Mar 2023	0.0330	0.0340	0.0315	0.0320	0.0320	9,036,777
30 Mar 2023	0.0310	0.0320	0.0305	0.0320	0.0320	11,771,622
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0310	0.0310	0.0300	0.0300	0.0300	7,066,575
27 Mar 2023	0.0300	0.0320	0.0295	0.0300	0.0300	17,679,315
24 Mar 2023	0.0310	0.0310	0.0290	0.0290	0.0290	12,462,974
23 Mar 2023	0.0300	0.0300	0.0290	0.0300	0.0300	26,133,389
22 Mar 2023	0.0310	0.0320	0.0290	0.0300	0.0300	64,274,003
21 Mar 2023	0.0370	0.0370	0.0310	0.0310	0.0310	53,901,369
20 Mar 2023	0.0450	0.0450	0.0370	0.0370	0.0370	34,460,282
17 Mar 2023	0.0420	0.0550	0.0420	0.0490	0.0490	42,781,867
16 Mar 2023	0.0420	0.0430	0.0400	0.0430	0.0430	3,398,593
15 Mar 2023	0.0370	0.0440	0.0370	0.0430	0.0430	8,706,952
14 Mar 2023	0.0380	0.0380	0.0360	0.0360	0.0360	861,950
13 Mar 2023	0.0370	0.0380	0.0360	0.0370	0.0370	1,987,772
10 Mar 2023	0.0380	0.0390	0.0370	0.0370	0.0370	1,502,570
09 Mar 2023	0.0400	0.0400	0.0380	0.0380	0.0380	3,303,910
08 Mar 2023	0.0360	0.0400	0.0340	0.0390	0.0390	10,990,748
07 Mar 2023	0.0340	0.0350	0.0340	0.0340	0.0340	1,803,766
06 Mar 2023	0.0370	0.0370	0.0340	0.0350	0.0350	4,612,606
03 Mar 2023	0.0360	0.0370	0.0350	0.0350	0.0350	3,258,442
02 Mar 2023	0.0370	0.0390	0.0350	0.0350	0.0350	6,351,647
01 Mar 2023	0.0380	0.0380	0.0360	0.0370	0.0370	10,816,327
28 Feb 2023	0.0460	0.0465	0.0370	0.0380	0.0380	32,347,830
27 Feb 2023	0.0380	0.0490	0.0370	0.0440	0.0440	80,982,373
24 Feb 2023	0.0310	0.0330	0.0310	0.0330	0.0330	4,037,847
23 Feb 2023	0.0300	0.0310	0.0300	0.0310	0.0310	373,225
22 Feb 2023	0.0310	0.0310	0.0300	0.0310	0.0310	92,257
21 Feb 2023	0.0310	0.0315	0.0300	0.0310	0.0310	1,929,937
20 Feb 2023	0.0300	0.0310	0.0290	0.0300	0.0300	1,103,885
17 Feb 2023	0.0290	0.0320	0.0290	0.0320	0.0320	414,746
16 Feb 2023	0.0290	0.0310	0.0290	0.0300	0.0300	1,428,008
15 Feb 2023	0.0320	0.0320	0.0290	0.0290	0.0290	3,482,973
14 Feb 2023	0.0330	0.0330	0.0320	0.0330	0.0330	2,462,722
13 Feb 2023	0.0330	0.0330	0.0320	0.0320	0.0320	1,461,582
10 Feb 2023	0.0320	0.0330	0.0320	0.0320	0.0320	2,615,874
09 Feb 2023	0.0330	0.0330	0.0330	0.0330	0.0330	981,697
08 Feb 2023	0.0330	0.0340	0.0325	0.0340	0.0340	3,417,820
07 Feb 2023	0.0320	0.0330	0.0320	0.0320	0.0320	9,574,679
06 Feb 2023	0.0390	0.0400	0.0320	0.0320	0.0320	34,511,645
03 Feb 2023	0.0400	0.0420	0.0380	0.0410	0.0410	2,801,950
02 Feb 2023	0.0390	0.0400	0.0385	0.0390	0.0390	1,609,185
01 Feb 2023	0.0370	0.0390	0.0370	0.0380	0.0380	2,539,640
31 Jan 2023	0.0390	0.0390	0.0370	0.0380	0.0380	1,107,802
30 Jan 2023	0.0410	0.0410	0.0380	0.0380	0.0380	4,023,858
27 Jan 2023	0.0410	0.0420	0.0400	0.0400	0.0400	1,517,922
25 Jan 2023	0.0430	0.0440	0.0400	0.0400	0.0400	2,058,225
24 Jan 2023	0.0450	0.0470	0.0430	0.0440	0.0440	5,015,384
23 Jan 2023	0.0400	0.0460	0.0395	0.0440	0.0440	10,068,924
20 Jan 2023	0.0400	0.0410	0.0380	0.0390	0.0390	2,822,005
19 Jan 2023	0.0390	0.0395	0.0390	0.0390	0.0390	1,782,767
18 Jan 2023	0.0400	0.0400	0.0390	0.0390	0.0390	905,662
17 Jan 2023	0.0400	0.0410	0.0400	0.0400	0.0400	1,880,388
16 Jan 2023	0.0410	0.0410	0.0400	0.0400	0.0400	753,498
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...