Remsense Technologies Limited (REM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0290

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

01 Sept 2023 - 01 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
24 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
23 May 2024	0.0200	0.0240	0.0200	0.0240	0.0240	18,982
22 May 2024	0.0220	0.0220	0.0220	0.0220	0.0220	26,644
21 May 2024	0.0230	0.0240	0.0230	0.0240	0.0240	73,757
20 May 2024	0.0230	0.0230	0.0230	0.0230	0.0230	43,478
17 May 2024	0.0170	0.0250	0.0170	0.0250	0.0250	954,545
16 May 2024	0.0190	0.0200	0.0190	0.0200	0.0200	152,631
15 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,168
14 May 2024	0.0150	0.0190	0.0150	0.0190	0.0190	489,604
13 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
10 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
08 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,316.70+53.10(+0.64%)

ASX 2008,091.90+46.80(+0.58%)

AUD/USD0.6767-0.0035(-0.51%)

OIL73.65-2.26(-2.98%)

GOLD2,536.00-24.30(-0.95%)

Bitcoin AUD87,135.87-485.95(-0.55%)

Remsense Technologies Limited (REM.AX)

ALL ORDS
8,316.70
+53.10(+0.64%)

ASX 200
8,091.90
+46.80(+0.58%)

AUD/USD
0.6767
-0.0035(-0.51%)

OIL
73.65
-2.26(-2.98%)

GOLD
2,536.00
-24.30(-0.95%)

Bitcoin AUD
87,135.87
-485.95(-0.55%)