Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.009	0.009	0.009	0.009	0.009	324,856
2024-09-03	0.009	0.009	0.009	0.009	0.009	0
2024-09-02	0.009	0.009	0.009	0.009	0.009	675,919
2024-08-30	0.009	0.009	0.009	0.009	0.009	500,542
2024-08-29	0.009	0.009	0.009	0.009	0.009	0
2024-08-28	0.009	0.009	0.009	0.009	0.009	200,000
2024-08-27	0.009	0.011	0.009	0.009	0.009	5,475,058
2024-08-26	0.010	0.010	0.010	0.010	0.010	1,893,204
2024-08-23	0.010	0.011	0.009	0.009	0.009	5,153,707
2024-08-22	0.011	0.011	0.011	0.011	0.011	271,368
2024-08-21	0.010	0.011	0.010	0.011	0.011	1,903,493
2024-08-20	0.010	0.011	0.010	0.011	0.011	145,028
2024-08-19	0.011	0.011	0.011	0.011	0.011	50,000
2024-08-16	0.011	0.011	0.010	0.011	0.011	1,342,703
2024-08-15	0.011	0.011	0.011	0.011	0.011	181,818
2024-08-14	0.010	0.010	0.010	0.010	0.010	0
2024-08-13	0.010	0.011	0.010	0.010	0.010	185,726
2024-08-12	0.010	0.010	0.010	0.010	0.010	0
2024-08-09	0.010	0.010	0.010	0.010	0.010	200,000
2024-08-08	0.009	0.009	0.009	0.009	0.009	0
2024-08-07	0.009	0.009	0.009	0.009	0.009	228,425
2024-08-06	0.009	0.010	0.009	0.009	0.009	756,557
2024-08-05	0.009	0.010	0.009	0.009	0.009	409,665
2024-08-02	0.010	0.010	0.009	0.009	0.009	1,894,842
2024-08-01	0.011	0.011	0.009	0.010	0.010	5,244,705
2024-07-31	0.011	0.012	0.011	0.012	0.012	497,232
2024-07-30	0.011	0.011	0.010	0.011	0.011	1,380,986
2024-07-29	0.009	0.011	0.009	0.009	0.009	3,526,924
2024-07-26	0.008	0.008	0.008	0.008	0.008	150,000
2024-07-25	0.007	0.009	0.007	0.009	0.009	5,363,155
2024-07-24	0.008	0.008	0.008	0.008	0.008	2,852,283
2024-07-23	0.007	0.007	0.007	0.007	0.007	750,000
2024-07-22	0.007	0.007	0.007	0.007	0.007	263,708
2024-07-19	0.007	0.007	0.007	0.007	0.007	72,142
2024-07-18	0.008	0.008	0.008	0.008	0.008	0
2024-07-17	0.007	0.008	0.007	0.008	0.008	258,948
2024-07-16	0.007	0.007	0.007	0.007	0.007	24,221
2024-07-15	0.007	0.007	0.007	0.007	0.007	304,962
2024-07-12	0.007	0.007	0.007	0.007	0.007	0
2024-07-11	0.007	0.007	0.007	0.007	0.007	3,747,357
2024-07-10	0.007	0.007	0.007	0.007	0.007	0
2024-07-09	0.008	0.008	0.007	0.007	0.007	5,818,673
2024-07-08	0.008	0.008	0.008	0.008	0.008	0
2024-07-05	0.008	0.008	0.008	0.008	0.008	0
2024-07-04	0.008	0.008	0.008	0.008	0.008	120,000
2024-07-03	0.008	0.008	0.008	0.008	0.008	0
2024-07-02	0.008	0.009	0.008	0.008	0.008	1,688,612
2024-07-01	0.008	0.008	0.008	0.008	0.008	249,999
2024-06-28	0.007	0.007	0.007	0.007	0.007	1,438,607
2024-06-27	0.007	0.007	0.007	0.007	0.007	693,588
2024-06-26	0.007	0.007	0.006	0.007	0.007	531,710
2024-06-25	0.007	0.007	0.007	0.007	0.007	1,307,534
2024-06-24	0.007	0.007	0.007	0.007	0.007	20,000
2024-06-21	0.008	0.008	0.008	0.008	0.008	165,424
2024-06-20	0.008	0.008	0.008	0.008	0.008	1,548,932
2024-06-19	0.009	0.009	0.007	0.007	0.007	3,121,039
2024-06-18	0.008	0.008	0.008	0.008	0.008	0
2024-06-17	0.008	0.008	0.008	0.008	0.008	0
2024-06-14	0.008	0.008	0.008	0.008	0.008	100,000
2024-06-13	0.009	0.009	0.008	0.008	0.008	4,524,974

← NewerPage 10 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.