Australia markets closed

De.mem Limited (DEM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14000.0000 (0.00%)
At close: 12:55PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.14000.14000.14000.14000.1400-
26 Mar 20240.14000.14000.14000.14000.14008,002
25 Mar 20240.14500.14500.14500.14500.1450100,000
24 Mar 20240.14500.14500.14500.14500.14508,500
21 Mar 20240.14000.14000.14000.14000.140033,000
20 Mar 20240.13500.14000.13500.14000.1400135,196
19 Mar 20240.14000.14000.13500.13500.135056,300
18 Mar 20240.13500.13500.13500.13500.1350674,984
17 Mar 20240.13500.13500.13500.13500.1350-
14 Mar 20240.13500.13500.13500.13500.1350202,432
13 Mar 20240.14000.14000.14000.14000.1400-
12 Mar 20240.14000.14500.14000.14000.1400247,541
11 Mar 20240.14000.14000.14000.14000.140056,344
10 Mar 20240.14000.14000.14000.14000.140087,256
07 Mar 20240.13500.13500.13500.13500.135045,726
06 Mar 20240.13000.13500.13000.13500.135033,575
05 Mar 20240.13000.13000.13000.13000.1300239,216
04 Mar 20240.13500.13500.13500.13500.135045,000
03 Mar 20240.13500.13500.13500.13500.135080,858
29 Feb 20240.12500.13000.12500.13000.1300201,065
28 Feb 20240.12500.12500.12500.12500.125099,363
27 Feb 20240.12500.12500.12500.12500.1250-
26 Feb 20240.12500.12500.12000.12500.1250298,694
25 Feb 20240.13000.13000.13000.13000.130050,000
22 Feb 20240.13500.13500.12000.12500.1250552,379
21 Feb 20240.12000.13000.12000.13000.1300306,321
20 Feb 20240.10500.12500.09700.12500.1250964,063
19 Feb 20240.09600.09600.09600.09600.0960-
18 Feb 20240.09600.09600.09600.09600.0960-
15 Feb 20240.10000.10000.09600.09600.0960245,371
14 Feb 20240.10000.10500.09700.09700.097074,378
13 Feb 20240.09600.09600.09600.09600.096012,000
12 Feb 20240.10000.10000.10000.10000.100050,000
11 Feb 20240.10500.10500.10500.10500.105016,000
08 Feb 20240.09600.09600.09600.09600.096035,709
07 Feb 20240.09700.09700.09700.09700.0970104
06 Feb 20240.10500.10500.10000.10000.1000154,000
05 Feb 20240.09500.09500.09500.09500.0950-
04 Feb 20240.10500.10500.09500.09500.0950181,100
01 Feb 20240.09800.09800.09800.09800.0980132,000
31 Jan 20240.10000.10000.09800.09900.099045,395
30 Jan 20240.10500.10500.10500.10500.1050-
29 Jan 20240.10500.10500.10500.10500.1050-
28 Jan 20240.10500.11000.09800.10500.1050190,817
24 Jan 20240.11000.11000.10000.10000.100086,313
23 Jan 20240.10500.11000.10500.11000.1100115,500
22 Jan 20240.09800.10000.09800.10000.100023,830
21 Jan 20240.11000.11000.09800.09800.098070,500
18 Jan 20240.10000.10500.10000.10500.105035,636
17 Jan 20240.11000.11000.11000.11000.110091
16 Jan 20240.10500.11000.10500.11000.110024,123
15 Jan 20240.10500.10500.10500.10500.10504,000
14 Jan 20240.10000.10000.10000.10000.100010,658
11 Jan 20240.09900.09900.09900.09900.0990-
10 Jan 20240.10500.10500.09900.09900.09907,486,004
09 Jan 20240.10500.10500.10000.10250.1025110,667
08 Jan 20240.11000.11000.11000.11000.1100-
07 Jan 20240.12000.12000.11000.11000.11009,514
04 Jan 20240.11000.12000.11000.12000.120030,667
03 Jan 20240.12000.12000.12000.12000.120020,000
02 Jan 20240.11500.12500.11500.12500.125031,101
01 Jan 20240.11500.11500.11000.11500.115034,917
28 Dec 20230.11500.11500.11500.11500.11505,362
27 Dec 20230.11000.11500.11000.11500.1150100,000
26 Dec 20230.10500.10500.10000.10000.100059,000
21 Dec 20230.10000.10000.10000.10000.1000-
20 Dec 20230.10000.10000.10000.10000.100020,416
19 Dec 20230.11000.11000.10000.10000.1000110,368
18 Dec 20230.10500.10500.10500.10500.105024,286
17 Dec 20230.11000.11000.10000.10500.105022,500
14 Dec 20230.10500.11500.10500.11000.1100181,116
13 Dec 20230.10500.10500.10500.10500.105044,500
12 Dec 20230.10500.10500.10500.10500.105043,000
11 Dec 20230.11500.11500.11000.11000.110025,878
10 Dec 20230.11000.11000.11000.11000.1100522
07 Dec 20230.11000.11000.11000.11000.110052,300
06 Dec 20230.11500.12000.10500.10500.1050193,269
05 Dec 20230.11500.11500.11500.11500.115010,000
04 Dec 20230.12000.12000.11500.11500.1150155,000
03 Dec 20230.12500.12500.12000.12000.120010,600
30 Nov 20230.12500.12500.12000.12000.120080,000
29 Nov 20230.12000.12000.12000.12000.120052,857
28 Nov 20230.12000.12000.12000.12000.1200147,777
27 Nov 20230.12000.12000.11500.11500.11503,732
26 Nov 20230.12000.12000.12000.12000.120025,837
23 Nov 20230.12000.12000.12000.12000.120038,752
22 Nov 20230.12500.12500.12500.12500.1250330
21 Nov 20230.12500.12500.12000.12000.1200132,969
20 Nov 20230.12500.12500.12000.12000.1200128,945
19 Nov 20230.13500.13500.13500.13500.135022,722
16 Nov 20230.12500.12500.12000.12500.1250119,121
15 Nov 20230.13000.13000.13000.13000.130020,000
14 Nov 20230.13500.13500.13500.13500.13506,521
13 Nov 20230.13500.13500.13500.13500.13505,889
12 Nov 20230.13500.13500.13500.13500.135010,000
09 Nov 20230.13500.13500.12500.12500.125062,437
08 Nov 20230.13500.14000.13000.14000.140044,821
07 Nov 20230.13500.13500.13250.13500.135042,588
06 Nov 20230.13500.13500.13500.13500.135050
05 Nov 20230.12500.12500.12500.12500.12501,458
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...