4DS Memory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.010	0.010	0.009	0.009	0.009	1,896,112
2026-02-05	0.009	0.009	0.009	0.009	0.009	1,401,828
2026-02-04	0.010	0.010	0.009	0.010	0.010	139,647
2026-02-03	0.010	0.010	0.009	0.009	0.009	424,069
2026-02-02	0.009	0.010	0.009	0.010	0.010	1,295,872
2026-01-30	0.010	0.011	0.009	0.009	0.009	9,717,807
2026-01-29	0.010	0.011	0.009	0.009	0.009	2,635,242
2026-01-28	0.011	0.011	0.009	0.011	0.011	19,226,110
2026-01-27	0.010	0.011	0.010	0.011	0.011	1,148,892
2026-01-23	0.011	0.011	0.010	0.010	0.010	1,540,739
2026-01-22	0.011	0.011	0.010	0.011	0.011	637,902
2026-01-21	0.011	0.011	0.010	0.011	0.011	544,152
2026-01-20	0.010	0.011	0.010	0.011	0.011	133,805
2026-01-19	0.011	0.012	0.010	0.010	0.010	528,077
2026-01-16	0.010	0.012	0.010	0.011	0.011	401,412
2026-01-15	0.011	0.011	0.011	0.011	0.011	4,790,004
2026-01-14	0.011	0.012	0.011	0.012	0.012	12,932,659
2026-01-13	0.011	0.012	0.011	0.012	0.012	17,644,889
2026-01-12	0.012	0.012	0.011	0.011	0.011	1,046,789
2026-01-09	0.011	0.012	0.011	0.012	0.012	198,371
2026-01-08	0.012	0.012	0.012	0.012	0.012	1,448,334
2026-01-07	0.011	0.012	0.011	0.012	0.012	1,548,708
2026-01-06	0.012	0.012	0.011	0.011	0.011	2,046,098
2026-01-05	0.011	0.011	0.011	0.011	0.011	473,512
2026-01-02	0.012	0.012	0.011	0.012	0.012	2,700,438
2025-12-31	0.011	0.011	0.011	0.011	0.011	13,837,917
2025-12-30	0.011	0.012	0.011	0.011	0.011	292,510
2025-12-29	0.012	0.012	0.011	0.011	0.011	1,093,937
2025-12-24	0.012	0.012	0.011	0.012	0.012	493,759
2025-12-23	0.011	0.012	0.011	0.011	0.011	1,311,666
2025-12-22	0.011	0.012	0.011	0.012	0.012	190,741
2025-12-19	0.011	0.012	0.011	0.012	0.012	2,333,273
2025-12-18	0.011	0.011	0.011	0.011	0.011	299,157
2025-12-17	0.012	0.012	0.011	0.011	0.011	1,014,113
2025-12-16	0.011	0.012	0.011	0.011	0.011	1,392,902
2025-12-15	0.012	0.012	0.011	0.011	0.011	1,640,391
2025-12-12	0.012	0.012	0.011	0.012	0.012	3,289,854
2025-12-11	0.011	0.013	0.011	0.011	0.011	7,092,562
2025-12-10	0.012	0.015	0.011	0.012	0.012	47,705,813
2025-12-09	0.011	0.012	0.011	0.012	0.012	668,085
2025-12-08	0.011	0.012	0.011	0.011	0.011	1,052,519
2025-12-05	0.012	0.012	0.011	0.012	0.012	6,643,860
2025-12-04	0.011	0.012	0.011	0.012	0.012	2,115,751
2025-12-03	0.011	0.012	0.011	0.012	0.012	2,093,389
2025-12-02	0.012	0.012	0.011	0.011	0.011	1,150,957
2025-12-01	0.012	0.013	0.012	0.013	0.013	2,385,991
2025-11-28	0.011	0.013	0.011	0.012	0.012	10,770,097
2025-11-27	0.010	0.012	0.010	0.012	0.012	19,983,982
2025-11-26	0.010	0.011	0.010	0.010	0.010	9,022,668
2025-11-25	0.011	0.011	0.010	0.010	0.010	1,197,897
2025-11-24	0.011	0.011	0.010	0.011	0.011	2,100,717
2025-11-21	0.011	0.011	0.010	0.010	0.010	3,535,329
2025-11-20	0.011	0.012	0.011	0.011	0.011	5,442,317
2025-11-19	0.011	0.011	0.010	0.010	0.010	894,925
2025-11-18	0.010	0.011	0.010	0.011	0.011	1,296,453
2025-11-17	0.010	0.011	0.010	0.011	0.011	1,254,499
2025-11-14	0.011	0.011	0.010	0.010	0.010	2,338,042
2025-11-13	0.011	0.012	0.009	0.011	0.011	21,298,787
2025-11-12	0.010	0.010	0.009	0.010	0.010	5,587,700
2025-11-11	0.010	0.011	0.010	0.010	0.010	3,744,871

← NewerPage 4 of 5 · 255 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.