4DS Memory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.005	0.006	0.005	0.006	0.006	399,950
2026-10-20	0.006	0.006	0.005	0.006	0.006	1,264,915
2026-10-19	0.006	0.006	0.005	0.006	0.006	11,580,653
2026-10-16	0.006	0.006	0.006	0.006	0.006	1,447,829
2026-10-15	0.007	0.007	0.007	0.007	0.007	1,502,524
2026-10-14	0.007	0.008	0.007	0.008	0.008	1,676,076
2026-10-13	0.007	0.008	0.007	0.007	0.007	718,409
2026-10-12	0.007	0.008	0.007	0.007	0.007	2,648,442
2026-10-09	0.007	0.008	0.007	0.007	0.007	363,478
2026-10-08	0.007	0.007	0.007	0.007	0.007	7,180,756
2026-10-07	0.006	0.006	0.006	0.006	0.006	431,744
2026-10-06	0.007	0.008	0.006	0.006	0.006	5,480,110
2026-10-05	0.007	0.007	0.007	0.007	0.007	188,168
2026-10-02	0.007	0.008	0.007	0.007	0.007	2,222,496
2026-10-01	0.007	0.008	0.007	0.008	0.008	4,241,882
2026-09-30	0.007	0.007	0.007	0.007	0.007	4,013,537
2026-09-29	0.007	0.008	0.007	0.007	0.007	11,172,640
2026-09-28	0.007	0.008	0.007	0.008	0.008	3,104,182
2026-09-25	0.008	0.009	0.008	0.008	0.008	37,781,236
2026-09-24	0.009	0.009	0.008	0.008	0.008	980,148
2026-09-23	0.009	0.009	0.008	0.009	0.009	1,302,462
2026-09-22	0.009	0.009	0.008	0.008	0.008	8,633,404
2026-09-21	0.009	0.010	0.008	0.009	0.009	11,819,581
2026-09-18	0.009	0.009	0.009	0.009	0.009	1,034,937
2026-09-17	0.009	0.010	0.009	0.009	0.009	164,991
2026-09-16	0.009	0.010	0.009	0.009	0.009	832,359
2026-09-15	0.009	0.009	0.009	0.009	0.009	2,227,540
2026-09-14	0.009	0.010	0.009	0.009	0.009	216,063
2026-09-11	0.010	0.010	0.009	0.009	0.009	533,351
2026-09-10	0.010	0.010	0.009	0.010	0.010	68,695
2026-09-09	0.010	0.010	0.009	0.010	0.010	1,224,338
2026-09-08	0.009	0.010	0.009	0.010	0.010	5,165,012
2026-09-07	0.010	0.010	0.009	0.009	0.009	5,420,566
2026-09-04	0.008	0.010	0.008	0.009	0.009	15,167,056
2026-09-03	0.010	0.010	0.008	0.008	0.008	25,219,629
2026-09-02	0.009	0.010	0.009	0.010	0.010	586,412
2026-09-01	0.009	0.010	0.009	0.009	0.009	3,938,681
2026-08-31	0.012	0.012	0.009	0.010	0.010	12,246,419
2026-08-28	0.011	0.011	0.011	0.011	0.011	0
2026-08-27	0.011	0.011	0.011	0.011	0.011	0
2026-08-26	0.011	0.011	0.011	0.011	0.011	0
2026-08-25	0.011	0.011	0.011	0.011	0.011	0
2026-08-24	0.011	0.011	0.011	0.011	0.011	0
2026-08-21	0.011	0.011	0.011	0.011	0.011	0
2026-08-20	0.011	0.011	0.011	0.011	0.011	0
2026-08-19	0.011	0.011	0.011	0.011	0.011	0
2026-08-18	0.011	0.011	0.011	0.011	0.011	0
2026-08-17	0.011	0.011	0.011	0.011	0.011	0
2026-08-14	0.011	0.011	0.011	0.011	0.011	0
2026-08-13	0.011	0.011	0.011	0.011	0.011	0
2026-08-12	0.011	0.011	0.011	0.011	0.011	0
2026-08-11	0.011	0.011	0.011	0.011	0.011	0
2026-08-10	0.011	0.011	0.011	0.011	0.011	0
2026-08-07	0.011	0.011	0.011	0.011	0.011	0
2026-08-06	0.011	0.011	0.011	0.011	0.011	0
2026-08-05	0.011	0.011	0.011	0.011	0.011	0
2026-08-04	0.011	0.011	0.011	0.011	0.011	0
2026-08-03	0.011	0.011	0.011	0.011	0.011	0
2026-07-31	0.011	0.011	0.011	0.011	0.011	0
2026-07-30	0.011	0.011	0.011	0.011	0.011	0

Page 1 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.