4DS Memory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.030	0.031	0.029	0.029	0.029	4,303,589
2025-08-18	0.035	0.037	0.031	0.032	0.032	41,106,493
2025-08-15	0.028	0.028	0.028	0.028	0.028	0
2025-08-14	0.028	0.028	0.028	0.028	0.028	0
2025-08-13	0.028	0.029	0.027	0.028	0.028	510,360
2025-08-12	0.028	0.029	0.027	0.027	0.027	2,338,028
2025-08-11	0.027	0.028	0.026	0.027	0.027	5,721,505
2025-08-08	0.026	0.027	0.026	0.026	0.026	749,734
2025-08-07	0.027	0.027	0.026	0.026	0.026	698,639
2025-08-06	0.027	0.028	0.026	0.028	0.028	3,104,124
2025-08-05	0.028	0.028	0.027	0.027	0.027	779,716
2025-08-04	0.027	0.028	0.027	0.027	0.027	622,506
2025-08-01	0.026	0.028	0.026	0.027	0.027	2,487,759
2025-07-31	0.027	0.028	0.025	0.025	0.025	7,883,835
2025-07-30	0.027	0.028	0.027	0.027	0.027	1,604,012
2025-07-29	0.028	0.029	0.027	0.027	0.027	681,943
2025-07-28	0.028	0.029	0.027	0.028	0.028	2,704,969
2025-07-25	0.029	0.030	0.028	0.029	0.029	2,356,052
2025-07-24	0.029	0.030	0.028	0.028	0.028	1,934,119
2025-07-23	0.030	0.030	0.028	0.029	0.029	1,654,552
2025-07-22	0.030	0.030	0.028	0.028	0.028	3,154,445
2025-07-21	0.028	0.031	0.028	0.029	0.029	4,232,016
2025-07-18	0.028	0.029	0.027	0.027	0.027	4,031,214
2025-07-17	0.027	0.028	0.027	0.027	0.027	1,947,741
2025-07-16	0.027	0.028	0.027	0.028	0.028	2,287,017
2025-07-15	0.027	0.028	0.027	0.027	0.027	2,402,915
2025-07-14	0.028	0.029	0.027	0.027	0.027	2,697,150
2025-07-11	0.028	0.029	0.027	0.028	0.028	8,503,533
2025-07-10	0.031	0.032	0.028	0.029	0.029	11,297,262
2025-07-09	0.031	0.033	0.028	0.032	0.032	15,186,397
2025-07-08	0.032	0.034	0.030	0.031	0.031	13,013,647
2025-07-07	0.027	0.034	0.027	0.032	0.032	18,964,714
2025-07-04	0.027	0.028	0.026	0.026	0.026	4,525,612
2025-07-03	0.025	0.028	0.025	0.028	0.028	10,833,479
2025-07-02	0.024	0.025	0.024	0.025	0.025	2,081,079
2025-07-01	0.024	0.025	0.024	0.024	0.024	2,877,371
2025-06-30	0.024	0.026	0.024	0.025	0.025	6,752,841
2025-06-27	0.024	0.027	0.024	0.025	0.025	6,231,521
2025-06-26	0.025	0.026	0.024	0.024	0.024	4,350,969
2025-06-25	0.025	0.026	0.025	0.025	0.025	842,444
2025-06-24	0.026	0.027	0.025	0.025	0.025	9,084,760
2025-06-23	0.026	0.027	0.025	0.025	0.025	5,649,049
2025-06-20	0.027	0.027	0.026	0.026	0.026	5,781,689
2025-06-19	0.026	0.027	0.025	0.027	0.027	4,130,387
2025-06-18	0.027	0.027	0.026	0.026	0.026	5,701,295
2025-06-17	0.027	0.030	0.026	0.027	0.027	24,200,972
2025-06-16	0.021	0.028	0.019	0.027	0.027	86,058,281
2025-06-13	0.063	0.063	0.063	0.063	0.063	0
2025-06-12	0.063	0.063	0.063	0.063	0.063	0
2025-06-11	0.072	0.072	0.062	0.063	0.063	17,510,052
2025-06-10	0.068	0.075	0.068	0.070	0.070	14,107,087
2025-06-06	0.063	0.068	0.063	0.068	0.068	4,731,246
2025-06-05	0.068	0.073	0.064	0.064	0.064	11,997,885
2025-06-04	0.058	0.067	0.057	0.065	0.065	15,347,383
2025-06-03	0.055	0.058	0.055	0.056	0.056	5,640,491
2025-06-02	0.060	0.062	0.055	0.056	0.056	9,452,140
2025-05-30	0.061	0.064	0.058	0.059	0.059	17,594,535
2025-05-29	0.073	0.074	0.063	0.063	0.063	21,189,445
2025-05-28	0.071	0.075	0.058	0.071	0.071	31,392,088
2025-05-27	0.053	0.065	0.052	0.065	0.065	22,680,252

← NewerPage 6 of 22 · 1,271 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.