De.mem Limited (DEM.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:12PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 80 |
| 02 May 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 5,996 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 2,000 |
| 29 Apr 2024 | 0.1250 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 95,194 |
| 26 Apr 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 10,076 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 10,000 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 23,511 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 43,500 |
| 15 Apr 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 46,280 |
| 12 Apr 2024 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 37,037 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 10,724 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 13,000 |
| 21 Mar 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 160 |
| 20 Mar 2024 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 8,642 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 19,000 |
| 15 Mar 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 17,568 |
| 14 Mar 2024 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 13,000 |
| 13 Mar 2024 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 4,808 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 44,356 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 44,356 |
| 05 Mar 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 12,000 |
| 04 Mar 2024 | 0.1350 | 0.1350 | 0.1250 | 0.1250 | 0.1250 | 31,492 |
| 01 Mar 2024 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 23,000 |
| 29 Feb 2024 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 49,637 |
| 28 Feb 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 542 |
| 27 Feb 2024 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 79,400 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 115,453 |
| 21 Feb 2024 | 0.1000 | 0.1100 | 0.0970 | 0.1100 | 0.1100 | 216,579 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 5,371 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 17,500 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 0.0970 | 6,644 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 28,125 |
| 24 Jan 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 45,900 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 129,921 |
| 12 Jan 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 15,151 |
| 11 Jan 2024 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 39,000 |
| 10 Jan 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,000 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,000 |
| 03 Jan 2024 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 11,820 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 30,898 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 16,641 |
| 19 Dec 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 15,000 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,762 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 31,631 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.