Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.012	0.012	0.012	0.012	0.012	0
2023-12-14	0.012	0.012	0.012	0.012	0.012	0
2023-12-13	0.012	0.012	0.012	0.012	0.012	967,254
2023-12-12	0.012	0.013	0.012	0.013	0.013	2,046,848
2023-12-11	0.012	0.012	0.012	0.012	0.012	65,893
2023-12-08	0.012	0.012	0.012	0.012	0.012	838,215
2023-12-07	0.012	0.012	0.012	0.012	0.012	365,644
2023-12-06	0.013	0.013	0.013	0.013	0.013	499,277
2023-12-05	0.013	0.013	0.013	0.013	0.013	1,244,343
2023-12-04	0.012	0.013	0.012	0.012	0.012	2,381,011
2023-12-01	0.012	0.012	0.012	0.012	0.012	0
2023-11-30	0.012	0.012	0.012	0.012	0.012	0
2023-11-29	0.012	0.012	0.012	0.012	0.012	135,693
2023-11-28	0.011	0.013	0.011	0.013	0.013	153,688
2023-11-27	0.013	0.013	0.011	0.011	0.011	1,661,973
2023-11-24	0.012	0.013	0.012	0.013	0.013	822,609
2023-11-23	0.010	0.012	0.010	0.012	0.012	626,277
2023-11-22	0.011	0.011	0.011	0.011	0.011	36,532
2023-11-21	0.009	0.011	0.009	0.011	0.011	1,310,494
2023-11-20	0.010	0.010	0.009	0.009	0.009	89,701
2023-11-17	0.010	0.010	0.010	0.010	0.010	22,764
2023-11-16	0.010	0.010	0.010	0.010	0.010	1,304,744
2023-11-15	0.010	0.010	0.010	0.010	0.010	37,956
2023-11-14	0.012	0.012	0.010	0.010	0.010	957,812
2023-11-13	0.011	0.011	0.011	0.011	0.011	0
2023-11-10	0.011	0.011	0.011	0.011	0.011	323,937
2023-11-09	0.011	0.011	0.011	0.011	0.011	0
2023-11-08	0.011	0.011	0.011	0.011	0.011	0
2023-11-07	0.011	0.011	0.011	0.011	0.011	41,494
2023-11-06	0.011	0.011	0.011	0.011	0.011	0
2023-11-03	0.011	0.011	0.011	0.011	0.011	15,656
2023-11-02	0.010	0.010	0.010	0.010	0.010	52,193
2023-11-01	0.011	0.012	0.011	0.012	0.012	3,139,280
2023-10-31	0.012	0.013	0.010	0.013	0.013	3,940,024
2023-10-30	0.012	0.013	0.011	0.011	0.011	285,231
2023-10-27	0.013	0.013	0.013	0.013	0.013	0
2023-10-26	0.013	0.013	0.013	0.013	0.013	0
2023-10-25	0.013	0.013	0.013	0.013	0.013	0
2023-10-24	0.013	0.013	0.013	0.013	0.013	0
2023-10-23	0.010	0.013	0.010	0.013	0.013	1,230,071
2023-10-20	0.010	0.010	0.010	0.010	0.010	156,548
2023-10-19	0.010	0.010	0.010	0.010	0.010	148,239
2023-10-18	0.011	0.011	0.011	0.011	0.011	151,350
2023-10-17	0.011	0.011	0.011	0.011	0.011	52,191
2023-10-16	0.011	0.011	0.011	0.011	0.011	753,037
2023-10-13	0.012	0.012	0.012	0.012	0.012	0
2023-10-12	0.012	0.012	0.012	0.012	0.012	0
2023-10-11	0.012	0.012	0.012	0.012	0.012	288,782
2023-10-10	0.012	0.013	0.011	0.011	0.011	1,784,884
2023-10-09	0.013	0.013	0.013	0.013	0.013	0
2023-10-06	0.013	0.013	0.013	0.013	0.013	52,189
2023-10-05	0.013	0.013	0.013	0.013	0.013	0
2023-10-04	0.013	0.013	0.013	0.013	0.013	0
2023-10-03	0.012	0.013	0.012	0.013	0.013	2,345,520
2023-10-02	0.013	0.013	0.013	0.013	0.013	0
2023-09-29	0.013	0.013	0.013	0.013	0.013	161,944
2023-09-28	0.013	0.013	0.013	0.013	0.013	26,094
2023-09-27	0.013	0.013	0.013	0.013	0.013	0
2023-09-26	0.013	0.013	0.013	0.013	0.013	226,021
2023-09-25	0.013	0.013	0.013	0.013	0.013	52,189

← NewerPage 13 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.