Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.009	0.010	0.009	0.010	0.010	2,922,651
2024-06-11	0.009	0.009	0.009	0.009	0.009	2,360,179
2024-06-07	0.008	0.009	0.007	0.008	0.008	909,446
2024-06-06	0.008	0.008	0.008	0.008	0.008	371,820
2024-06-05	0.008	0.008	0.007	0.008	0.008	753,146
2024-06-04	0.009	0.009	0.008	0.008	0.008	816,586
2024-06-03	0.008	0.009	0.008	0.008	0.008	1,323,162
2024-05-31	0.009	0.009	0.009	0.009	0.009	105,000
2024-05-30	0.009	0.009	0.009	0.009	0.009	3,790,170
2024-05-29	0.008	0.008	0.008	0.008	0.008	12,180
2024-05-28	0.008	0.009	0.008	0.008	0.008	30,900
2024-05-27	0.009	0.009	0.009	0.009	0.009	20,000
2024-05-24	0.009	0.009	0.009	0.009	0.009	26,170
2024-05-23	0.008	0.009	0.008	0.009	0.009	662,100
2024-05-22	0.009	0.009	0.008	0.008	0.008	2,250,280
2024-05-21	0.009	0.010	0.009	0.009	0.009	4,082,897
2024-05-20	0.008	0.009	0.008	0.009	0.009	1,411,741
2024-05-17	0.007	0.008	0.007	0.008	0.008	829,337
2024-05-16	0.008	0.008	0.008	0.008	0.008	0
2024-05-15	0.008	0.008	0.008	0.008	0.008	176,674
2024-05-14	0.007	0.007	0.007	0.007	0.007	0
2024-05-13	0.008	0.008	0.007	0.007	0.007	35,962
2024-05-10	0.009	0.009	0.009	0.009	0.009	0
2024-05-09	0.008	0.009	0.008	0.009	0.009	130,000
2024-05-08	0.008	0.008	0.008	0.008	0.008	2,000,000
2024-05-07	0.008	0.008	0.008	0.008	0.008	3,397,158
2024-05-06	0.009	0.009	0.009	0.009	0.009	546
2024-05-03	0.008	0.009	0.008	0.009	0.009	404,611
2024-05-02	0.008	0.008	0.008	0.008	0.008	3,528,119
2024-05-01	0.008	0.008	0.008	0.008	0.008	188,422
2024-04-30	0.009	0.009	0.007	0.009	0.009	156,817
2024-04-29	0.009	0.009	0.009	0.009	0.009	498,821
2024-04-26	0.008	0.008	0.008	0.008	0.008	5,368,780
2024-04-24	0.008	0.008	0.008	0.008	0.008	0
2024-04-23	0.008	0.008	0.008	0.008	0.008	0
2024-04-22	0.008	0.008	0.008	0.008	0.008	108,695
2024-04-19	0.009	0.009	0.009	0.009	0.009	0
2024-04-18	0.009	0.009	0.009	0.009	0.009	0
2024-04-17	0.009	0.009	0.008	0.009	0.009	2,565,000
2024-04-16	0.009	0.009	0.009	0.009	0.009	1,709,436
2024-04-15	0.009	0.009	0.007	0.009	0.009	8,076,743
2024-04-12	0.009	0.009	0.009	0.009	0.009	0
2024-04-11	0.010	0.010	0.009	0.009	0.009	193,933
2024-04-10	0.010	0.010	0.010	0.010	0.010	200,000
2024-04-09	0.009	0.010	0.009	0.010	0.010	221,605
2024-04-08	0.010	0.010	0.010	0.010	0.010	0
2024-04-05	0.010	0.010	0.010	0.010	0.010	0
2024-04-04	0.010	0.010	0.010	0.010	0.010	0
2024-04-03	0.010	0.010	0.010	0.010	0.010	0
2024-04-02	0.010	0.010	0.010	0.010	0.010	123,199
2024-03-28	0.010	0.010	0.010	0.010	0.010	0
2024-03-27	0.010	0.010	0.010	0.010	0.010	0
2024-03-26	0.010	0.010	0.010	0.010	0.010	0
2024-03-25	0.010	0.010	0.010	0.010	0.010	0
2024-03-22	0.011	0.011	0.010	0.010	0.010	1,693,414
2024-03-21	0.011	0.011	0.010	0.010	0.010	1,739,540
2024-03-20	0.010	0.010	0.010	0.010	0.010	1,000,000
2024-03-19	0.011	0.011	0.010	0.010	0.010	3,802,295
2024-03-18	0.011	0.012	0.011	0.012	0.012	4,838,738
2024-03-15	0.011	0.011	0.011	0.011	0.011	90,000

← NewerPage 11 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.