Remsense Technologies Limited (REM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:22PM AEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 06 May 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 48,000 |
| 03 May 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 185,000 |
| 02 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 20,463 |
| 01 May 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 79,537 |
| 30 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 29 Apr 2024 | 0.0160 | 0.0190 | 0.0140 | 0.0190 | 0.0190 | 138,564 |
| 26 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,199 |
| 24 Apr 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 197,539 |
| 23 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 46,262 |
| 22 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 19 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 18 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 28,000 |
| 17 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 16 Apr 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 173,624 |
| 15 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 675,000 |
| 12 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 18,032 |
| 11 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 97,601 |
| 10 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 372,509 |
| 09 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 500,000 |
| 08 Apr 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 132,844 |
| 05 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,200 |
| 04 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,265 |
| 03 Apr 2024 | 0.0180 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 831,456 |
| 02 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 323,115 |
| 28 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 27 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 26 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 25 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 22 Mar 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 125,476 |
| 21 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 110,840 |
| 20 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 199,999 |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,045 |
| 18 Mar 2024 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 143,478 |
| 15 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,073 |
| 14 Mar 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 52,781 |
| 13 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 60,567 |
| 11 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,851 |
| 08 Mar 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 273,541 |
| 07 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 23,141 |
| 06 Mar 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 35,267 |
| 05 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 59,000 |
| 04 Mar 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 66,482 |
| 01 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 118,784 |
| 29 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 28 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 27 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,000 |
| 26 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 23 Feb 2024 | 0.0230 | 0.0260 | 0.0210 | 0.0210 | 0.0210 | 237,135 |
| 22 Feb 2024 | 0.0180 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 228,473 |
| 21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,852 |
| 20 Feb 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 280,379 |
| 19 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 16 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 15 Feb 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 41,199 |
| 14 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 86,956 |
| 13 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 12 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,561 |
| 09 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 21,956 |
| 08 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 07 Feb 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 45,000 |
| 06 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 80,000 |
| 05 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 434,132 |
| 02 Feb 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 266,365 |
| 01 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 144,015 |
| 31 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 7,818 |
| 30 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 71,255 |
| 29 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 149,684 |
| 25 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,150 |
| 24 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 49,000 |
| 23 Jan 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 55,000 |
| 22 Jan 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 187,968 |
| 19 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 43,478 |
| 18 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 17 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 23,764 |
| 16 Jan 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 213,781 |
| 15 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 39,778 |
| 11 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| 10 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 4,309 |
| 09 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 94,173 |
| 08 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 25,000 |
| 05 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 04 Jan 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 03 Jan 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 116,797 |
| 02 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 28 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,661 |
| 27 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,941 |
| 22 Dec 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 205,348 |
| 21 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 101,078 |
| 19 Dec 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 136,600 |
| 18 Dec 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 66,834 |
| 15 Dec 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 25,942 |
| 14 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 46,940 |
| 13 Dec 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 122,275 |
| 12 Dec 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 121,964 |
| 11 Dec 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 202,222 |
| *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.