Remsense Technologies Limited (REM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:03PM AEDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 43,279 |
| 11 Oct 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 43,279 |
| 10 Oct 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 243,462 |
| 09 Oct 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100,000 |
| 08 Oct 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 07 Oct 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 31,465 |
| 04 Oct 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 18,000 |
| 03 Oct 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 45,268 |
| 02 Oct 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 353,952 |
| 01 Oct 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 303,462 |
| 30 Sept 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 411,949 |
| 27 Sept 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 3,104 |
| 26 Sept 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,000 |
| 25 Sept 2024 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 75,138 |
| 24 Sept 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 37,381 |
| 23 Sept 2024 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 192,184 |
| 20 Sept 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 17,501 |
| 19 Sept 2024 | 0.0220 | 0.0280 | 0.0220 | 0.0280 | 0.0280 | 171,686 |
| 18 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 19,281 |
| 17 Sept 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 58,000 |
| 16 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 13 Sept 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 222,436 |
| 12 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,241,019 |
| 11 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 225,000 |
| 10 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
| 09 Sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 06 Sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 05 Sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 04 Sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 03 Sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 02 Sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 18 |
| 30 Aug 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 29 Aug 2024 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 390,224 |
| 28 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 27 Aug 2024 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 81,327 |
| 26 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 229,026 |
| 23 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 69,326 |
| 22 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 22,487 |
| 21 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 21,212 |
| 20 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 19 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 15 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 14 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 13 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 12 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 09 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 13,509 |
| 08 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 07 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 06 Aug 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,257 |
| 05 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 101,675 |
| 02 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,994,705 |
| 01 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 198,366 |
| 31 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 400,000 |
| 30 July 2024 | 0.0300 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 2,750,209 |
| 29 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 26 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 5,787 |
| 25 July 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 45,454 |
| 24 July 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 3,725 |
| 23 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 22 July 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 42,275 |
| 19 July 2024 | 0.0280 | 0.0290 | 0.0275 | 0.0290 | 0.0290 | 97,630 |
| 18 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 17 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 120,000 |
| 16 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 60,000 |
| 15 July 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 37,000 |
| 12 July 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 23,938 |
| 11 July 2024 | 0.0270 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 256,155 |
| 10 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 138,490 |
| 09 July 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 494,931 |
| 08 July 2024 | 0.0260 | 0.0340 | 0.0260 | 0.0310 | 0.0310 | 2,283,929 |
| 05 July 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 55,702 |
| 04 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 03 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
| 02 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 01 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 28 June 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 12,325 |
| 27 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 26 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 25 June 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 105,939 |
| 24 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,985 |
| 21 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 20 June 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 81,103 |
| 19 June 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 103,555 |
| 18 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 110,576 |
| 17 June 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 56,084 |
| 14 June 2024 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 407,026 |
| 13 June 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 71,333 |
| 12 June 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 445,589 |
| 11 June 2024 | 0.0270 | 0.0280 | 0.0240 | 0.0260 | 0.0260 | 701,107 |
| 07 June 2024 | 0.0260 | 0.0400 | 0.0230 | 0.0230 | 0.0230 | 2,083,635 |
| 06 June 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 380,322 |
| 05 June 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 8,471 |
| 04 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 5,882 |
| 03 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 31 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 30 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 98,493 |
| 29 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 28 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,404 |
| 27 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,784 |
| *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.