Memphasys Limited (MEM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

21 Apr 2023 - 21 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
18 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 Apr 2024	0.0090	0.0090	0.0080	0.0090	0.0090	2,565,000
16 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,709,436
15 Apr 2024	0.0090	0.0090	0.0070	0.0090	0.0090	8,076,743
12 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	193,933
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
09 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	221,605
08 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Apr 2024	0.0095	0.0100	0.0095	0.0100	0.0100	123,199
28 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Mar 2024	0.0105	0.0105	0.0100	0.0100	0.0100	1,693,414
21 Mar 2024	0.0105	0.0105	0.0100	0.0100	0.0100	1,739,540
20 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,000
19 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	3,802,295
18 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	4,838,738
15 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	90,000
14 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,223,373
13 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	150,000
12 Mar 2024	0.0090	0.0110	0.0090	0.0110	0.0110	1,226,291
11 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,397,762
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
07 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	653,718
06 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	39,999
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	45,000
04 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	73,153
01 Mar 2024	0.0090	0.0110	0.0090	0.0090	0.0090	3,287,508
29 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	5,543,319
27 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,555
26 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	3,331,845
23 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	518,978
21 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	31,022
20 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,945
19 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,100
16 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,000
14 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	18,488
13 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	639,251
12 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,091,660
09 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	514,108
08 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,722,374
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,007
06 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	455,751
02 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,790,692
01 Feb 2024	0.0095	0.0095	0.0095	0.0095	0.0095	2,000,000
31 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,051,111
30 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	2,470,179
29 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	3,110,028
25 Jan 2024	0.0120	0.0120	0.0080	0.0100	0.0100	19,503,304
24 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,050,256
22 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
19 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	291,044
18 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	431,075
17 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	954,959
16 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,195,809
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	377,847
12 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	575,052
10 Jan 2024	0.0130	0.0140	0.0120	0.0140	0.0140	1,655,564
09 Jan 2024	0.0130	0.0130	0.0120	0.0130	0.0130	276,678
08 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	728,760
05 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	510,100
04 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
03 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	543,949
02 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,875,810
29 Dec 2023	0.0115	0.0120	0.0115	0.0120	0.0120	2,460,000
28 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,576,244
27 Dec 2023	0.0130	0.0130	0.0110	0.0120	0.0120	191,776
22 Dec 2023	0.0120	0.0130	0.0120	0.0120	0.0120	671,200
21 Dec 2023	0.0110	0.0130	0.0110	0.0120	0.0120	4,135,741
20 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	609,899
19 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	9,900
18 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	50,309
15 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	967,254
12 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	2,046,848
11 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	65,893
08 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	838,215
07 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	365,644
06 Dec 2023	0.0134	0.0134	0.0125	0.0125	0.0125	499,277
05 Dec 2023	0.0125	0.0134	0.0125	0.0125	0.0125	1,244,343
04 Dec 2023	0.0115	0.0125	0.0115	0.0115	0.0115	2,381,011
01 Dec 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
30 Nov 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
29 Nov 2023	0.0120	0.0120	0.0115	0.0115	0.0115	135,693
28 Nov 2023	0.0105	0.0125	0.0105	0.0125	0.0125	153,688
27 Nov 2023	0.0134	0.0134	0.0105	0.0105	0.0105	1,661,973
24 Nov 2023	0.0115	0.0134	0.0115	0.0134	0.0134	822,609
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD100,913.93+1,795.76(+1.81%)

Memphasys Limited (MEM.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
100,913.93
+1,795.76(+1.81%)