4DS Memory Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.011	0.011	0.011	0.011	0.011	0
2026-05-04	0.011	0.011	0.011	0.011	0.011	0
2026-05-01	0.011	0.011	0.011	0.011	0.011	0
2026-04-30	0.011	0.011	0.011	0.011	0.011	0
2026-04-29	0.011	0.011	0.011	0.011	0.011	0
2026-04-28	0.011	0.011	0.011	0.011	0.011	0
2026-04-27	0.011	0.011	0.011	0.011	0.011	0
2026-04-24	0.011	0.011	0.011	0.011	0.011	16,759
2026-04-23	0.011	0.011	0.011	0.011	0.011	1,617,196
2026-04-22	0.011	0.012	0.011	0.011	0.011	6,800,172
2026-04-21	0.010	0.011	0.010	0.011	0.011	420,651
2026-04-20	0.011	0.011	0.010	0.011	0.011	2,267,058
2026-04-17	0.010	0.011	0.010	0.010	0.010	1,129,591
2026-04-16	0.010	0.010	0.010	0.010	0.010	640,192
2026-04-15	0.011	0.011	0.010	0.010	0.010	932,329
2026-04-14	0.011	0.011	0.010	0.010	0.010	895,391
2026-04-13	0.011	0.011	0.010	0.010	0.010	1,423,391
2026-04-10	0.010	0.011	0.010	0.011	0.011	3,949,255
2026-04-09	0.010	0.010	0.010	0.010	0.010	187,456
2026-04-08	0.011	0.011	0.010	0.011	0.011	812,969
2026-04-07	0.010	0.011	0.010	0.010	0.010	1,740,207
2026-04-02	0.010	0.011	0.010	0.011	0.011	9,344,629
2026-04-01	0.011	0.011	0.010	0.010	0.010	1,471,085
2026-03-31	0.010	0.011	0.010	0.011	0.011	572,983
2026-03-30	0.011	0.011	0.011	0.011	0.011	186,129
2026-03-27	0.011	0.011	0.011	0.011	0.011	1,278,689
2026-03-26	0.012	0.012	0.011	0.011	0.011	2,914,791
2026-03-25	0.012	0.012	0.012	0.012	0.012	6,198
2026-03-24	0.012	0.012	0.011	0.012	0.012	756,258
2026-03-23	0.011	0.012	0.011	0.012	0.012	2,639,311
2026-03-20	0.011	0.011	0.011	0.011	0.011	37,169
2026-03-19	0.011	0.012	0.011	0.012	0.012	2,132,875
2026-03-18	0.011	0.012	0.011	0.012	0.012	335,288
2026-03-17	0.012	0.012	0.011	0.012	0.012	627,876
2026-03-16	0.011	0.011	0.011	0.011	0.011	1,791,271
2026-03-13	0.012	0.012	0.011	0.011	0.011	2,715,412
2026-03-12	0.012	0.012	0.011	0.012	0.012	100,056
2026-03-11	0.011	0.012	0.010	0.012	0.012	1,852,745
2026-03-10	0.011	0.012	0.011	0.011	0.011	2,036,804
2026-03-09	0.011	0.011	0.010	0.010	0.010	4,051,065
2026-03-06	0.011	0.011	0.011	0.011	0.011	465,947
2026-03-05	0.012	0.012	0.011	0.012	0.012	145,481
2026-03-04	0.012	0.012	0.011	0.012	0.012	1,823,070
2026-03-03	0.012	0.012	0.011	0.011	0.011	1,811,436
2026-03-02	0.012	0.013	0.012	0.013	0.013	874,372
2026-02-27	0.013	0.013	0.012	0.013	0.013	7,174,146
2026-02-26	0.013	0.013	0.012	0.013	0.013	550,422
2026-02-25	0.013	0.013	0.012	0.013	0.013	763,388
2026-02-24	0.012	0.013	0.012	0.012	0.012	605,784
2026-02-23	0.014	0.014	0.012	0.013	0.013	3,369,223
2026-02-20	0.013	0.014	0.012	0.013	0.013	8,888,663
2026-02-19	0.011	0.015	0.011	0.012	0.012	40,054,632
2026-02-18	0.009	0.012	0.009	0.012	0.012	17,609,116
2026-02-17	0.009	0.010	0.009	0.009	0.009	647,604
2026-02-16	0.009	0.009	0.009	0.009	0.009	1,020,737
2026-02-13	0.009	0.009	0.009	0.009	0.009	20,000
2026-02-12	0.009	0.010	0.009	0.009	0.009	509,594
2026-02-11	0.009	0.010	0.009	0.010	0.010	2,080,469
2026-02-10	0.010	0.010	0.009	0.010	0.010	345,074
2026-02-09	0.010	0.010	0.009	0.009	0.009	937,649

← NewerPage 3 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.