4DS Memory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.010	0.011	0.010	0.011	0.011	2,699,694
2025-11-07	0.010	0.011	0.010	0.010	0.010	2,717,861
2025-11-06	0.010	0.011	0.010	0.010	0.010	4,948,150
2025-11-05	0.010	0.011	0.009	0.009	0.009	5,776,859
2025-11-04	0.010	0.011	0.010	0.010	0.010	1,385,535
2025-11-03	0.010	0.011	0.010	0.010	0.010	152,202
2025-10-31	0.011	0.011	0.010	0.010	0.010	9,725,549
2025-10-30	0.010	0.011	0.010	0.011	0.011	17,445,484
2025-10-29	0.011	0.011	0.010	0.010	0.010	3,255,435
2025-10-28	0.012	0.012	0.011	0.011	0.011	10,385,933
2025-10-27	0.013	0.013	0.011	0.011	0.011	14,156,819
2025-10-24	0.012	0.013	0.012	0.012	0.012	13,142,050
2025-10-23	0.013	0.014	0.011	0.011	0.011	14,956,600
2025-10-22	0.010	0.014	0.010	0.012	0.012	109,908,606
2025-10-21	0.009	0.010	0.009	0.009	0.009	660,823
2025-10-20	0.009	0.010	0.009	0.010	0.010	615,154
2025-10-17	0.008	0.009	0.008	0.009	0.009	6,096,908
2025-10-16	0.009	0.009	0.008	0.008	0.008	9,782,546
2025-10-15	0.009	0.009	0.009	0.009	0.009	2,961,124
2025-10-14	0.009	0.010	0.009	0.009	0.009	768,440
2025-10-13	0.010	0.010	0.009	0.010	0.010	787,696
2025-10-10	0.009	0.010	0.009	0.010	0.010	2,526,400
2025-10-09	0.009	0.010	0.009	0.009	0.009	820,217
2025-10-08	0.009	0.010	0.009	0.010	0.010	4,679,849
2025-10-07	0.009	0.010	0.009	0.009	0.009	11,468,395
2025-10-06	0.009	0.010	0.009	0.010	0.010	3,638,008
2025-10-03	0.010	0.010	0.009	0.009	0.009	1,116,004
2025-10-02	0.010	0.010	0.009	0.010	0.010	3,293,250
2025-10-01	0.009	0.010	0.009	0.010	0.010	4,209,085
2025-09-30	0.009	0.009	0.009	0.009	0.009	17,037,215
2025-09-29	0.009	0.010	0.009	0.009	0.009	1,770,932
2025-09-26	0.009	0.010	0.009	0.010	0.010	1,840,062
2025-09-25	0.009	0.010	0.009	0.009	0.009	4,739,782
2025-09-24	0.009	0.010	0.009	0.009	0.009	7,833,843
2025-09-23	0.009	0.010	0.009	0.009	0.009	2,404,052
2025-09-22	0.009	0.010	0.009	0.010	0.010	10,986,998
2025-09-19	0.010	0.010	0.009	0.009	0.009	36,642,683
2025-09-18	0.010	0.010	0.009	0.009	0.009	5,527,181
2025-09-17	0.009	0.010	0.009	0.009	0.009	2,540,525
2025-09-16	0.010	0.010	0.009	0.009	0.009	2,111,743
2025-09-15	0.010	0.011	0.009	0.010	0.010	13,799,260
2025-09-12	0.010	0.011	0.009	0.009	0.009	23,452,631
2025-09-11	0.009	0.011	0.009	0.010	0.010	49,264,044
2025-09-10	0.010	0.010	0.009	0.009	0.009	14,180,020
2025-09-09	0.012	0.012	0.009	0.010	0.010	151,546,482
2025-09-08	0.010	0.020	0.010	0.012	0.012	350,930,279
2025-09-05	0.008	0.011	0.008	0.010	0.010	137,060,905
2025-09-04	0.028	0.028	0.028	0.028	0.028	0
2025-09-03	0.028	0.028	0.028	0.028	0.028	0
2025-09-02	0.028	0.028	0.028	0.028	0.028	0
2025-09-01	0.028	0.028	0.028	0.028	0.028	0
2025-08-29	0.028	0.028	0.028	0.028	0.028	0
2025-08-28	0.028	0.029	0.028	0.028	0.028	185,999
2025-08-27	0.029	0.029	0.027	0.028	0.028	1,493,151
2025-08-26	0.028	0.029	0.027	0.029	0.029	1,971,240
2025-08-25	0.028	0.029	0.028	0.028	0.028	1,293,042
2025-08-22	0.029	0.030	0.028	0.028	0.028	1,640,928
2025-08-21	0.029	0.030	0.028	0.030	0.030	1,030,115
2025-08-20	0.029	0.029	0.028	0.029	0.029	3,560,652
2025-08-19	0.030	0.031	0.029	0.029	0.029	4,303,589

← NewerPage 5 of 22 · 1,270 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.