Australia markets closed

Remsense Technologies Limited (REM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01600.0000 (0.00%)
At close: 10:41AM AEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20240.01800.01800.01600.01600.0160173,624
15 Apr 20240.01900.01900.01800.01800.0180675,000
12 Apr 20240.01800.01800.01800.01800.018018,032
11 Apr 20240.01800.01800.01800.01800.018097,601
10 Apr 20240.01800.01800.01800.01800.0180372,509
09 Apr 20240.01800.01800.01800.01800.0180500,000
08 Apr 20240.01700.01700.01600.01600.0160132,844
05 Apr 20240.01600.01600.01600.01600.01602,200
04 Apr 20240.01800.01800.01800.01800.01801,265
03 Apr 20240.01800.02000.01500.02000.0200831,456
02 Apr 20240.01800.01800.01800.01800.0180323,115
28 Mar 20240.02200.02200.02200.02200.0220-
27 Mar 20240.02200.02200.02200.02200.0220-
26 Mar 20240.02200.02200.02200.02200.0220-
25 Mar 20240.02200.02200.02200.02200.0220-
22 Mar 20240.02100.02200.02100.02200.0220125,476
21 Mar 20240.02000.02100.02000.02100.0210110,840
20 Mar 20240.01900.01900.01900.01900.0190199,999
19 Mar 20240.02000.02000.02000.02000.020013,045
18 Mar 20240.02300.02300.02100.02100.0210143,478
15 Mar 20240.02100.02100.02100.02100.021020,073
14 Mar 20240.02000.02100.02000.02100.021052,781
13 Mar 20240.02000.02000.02000.02000.0200-
12 Mar 20240.02000.02000.02000.02000.020060,567
11 Mar 20240.02000.02000.02000.02000.020021,851
08 Mar 20240.02300.02300.02000.02100.0210273,541
07 Mar 20240.02500.02500.02500.02500.025023,141
06 Mar 20240.02300.02500.02300.02500.025035,267
05 Mar 20240.02800.02800.02700.02700.027059,000
04 Mar 20240.02900.02900.02900.02900.029066,482
01 Mar 20240.03000.03000.02900.03000.0300118,784
29 Feb 20240.02100.02100.02100.02100.0210-
28 Feb 20240.02100.02100.02100.02100.0210-
27 Feb 20240.02100.02100.02100.02100.021020,000
26 Feb 20240.02100.02100.02100.02100.0210-
23 Feb 20240.02300.02600.02100.02100.0210237,135
22 Feb 20240.01800.02100.01800.02100.0210228,473
21 Feb 20240.02000.02000.02000.02000.020020,852
20 Feb 20240.02200.02200.02000.02000.0200280,379
19 Feb 20240.02200.02200.02200.02200.0220-
16 Feb 20240.02200.02200.02200.02200.0220-
15 Feb 20240.02300.02300.02200.02200.022041,199
14 Feb 20240.02300.02300.02300.02300.023086,956
13 Feb 20240.02300.02300.02300.02300.0230-
12 Feb 20240.02300.02300.02300.02300.02302,561
09 Feb 20240.02300.02300.02300.02300.023021,956
08 Feb 20240.02300.02300.02300.02300.0230-
07 Feb 20240.02200.02300.02200.02300.023045,000
06 Feb 20240.02100.02100.02100.02100.021080,000
05 Feb 20240.02300.02300.02300.02300.0230434,132
02 Feb 20240.02100.02200.02000.02000.0200266,365
01 Feb 20240.02100.02100.02100.02100.0210144,015
31 Jan 20240.02000.02000.02000.02000.02007,818
30 Jan 20240.01900.02000.01900.02000.020071,255
29 Jan 20240.01900.01900.01900.01900.0190149,684
25 Jan 20240.01800.01800.01800.01800.01802,150
24 Jan 20240.01800.01800.01800.01800.018049,000
23 Jan 20240.01800.01800.01800.01800.018055,000
22 Jan 20240.01800.01800.01700.01700.0170187,968
19 Jan 20240.02000.02000.02000.02000.020043,478
18 Jan 20240.02000.02000.02000.02000.0200-
17 Jan 20240.01900.02000.01900.02000.020023,764
16 Jan 20240.02000.02100.01900.01900.0190213,781
15 Jan 20240.02000.02000.02000.02000.0200-
12 Jan 20240.02000.02000.02000.02000.020039,778
11 Jan 20240.02000.02000.02000.02000.020010,000
10 Jan 20240.02100.02100.02000.02000.02004,309
09 Jan 20240.02100.02100.02100.02100.021094,173
08 Jan 20240.02100.02100.02100.02100.021025,000
05 Jan 20240.01900.01900.01900.01900.0190-
04 Jan 20240.01900.01900.01900.01900.0190-
03 Jan 20240.02000.02100.01900.01900.0190116,797
02 Jan 20240.02000.02000.02000.02000.0200-
29 Dec 20230.02000.02000.02000.02000.0200-
28 Dec 20230.02000.02000.02000.02000.02001,661
27 Dec 20230.02000.02000.02000.02000.02006,941
22 Dec 20230.02000.02000.01900.01900.0190205,348
21 Dec 20230.02000.02000.02000.02000.0200-
20 Dec 20230.02000.02000.02000.02000.0200101,078
19 Dec 20230.02300.02300.02200.02200.0220136,600
18 Dec 20230.02400.02500.02400.02500.025066,834
15 Dec 20230.02300.02300.02300.02300.023025,942
14 Dec 20230.02400.02400.02300.02300.023046,940
13 Dec 20230.02200.02300.02200.02300.0230122,275
12 Dec 20230.02000.02200.02000.02200.0220121,964
11 Dec 20230.01800.01800.01800.01800.0180202,222
08 Dec 20230.01800.01800.01800.01800.0180-
07 Dec 20230.01800.01800.01800.01800.018049,322
06 Dec 20230.01900.01900.01900.01900.019050,000
05 Dec 20230.01900.01900.01900.01900.0190137,761
04 Dec 20230.01900.01900.01900.01900.019017,000
01 Dec 20230.02000.02000.02000.02000.0200133,285
30 Nov 20230.01900.01900.01900.01900.0190-
29 Nov 20230.01800.01900.01800.01900.01905,050
28 Nov 20230.02750.02750.02750.02750.0275-
27 Nov 20230.02750.02750.02750.02750.0275-
24 Nov 20230.02750.02750.02750.02750.0275-
23 Nov 20230.02670.02750.02670.02750.027539,782
22 Nov 20230.02360.02750.01960.02750.0275446,739
21 Nov 20230.03140.03140.03140.03140.03146,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...