Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.013	0.013	0.012	0.012	0.012	2,045,718
2023-09-21	0.013	0.013	0.013	0.013	0.013	2,059,299
2023-09-20	0.013	0.013	0.013	0.013	0.013	6,995
2023-09-19	0.013	0.013	0.013	0.013	0.013	1,061,419
2023-09-18	0.013	0.013	0.013	0.013	0.013	2,299,190
2023-09-15	0.014	0.015	0.014	0.014	0.014	3,413,722
2023-09-14	0.013	0.014	0.013	0.014	0.014	527,549
2023-09-13	0.014	0.014	0.014	0.014	0.014	0
2023-09-12	0.014	0.014	0.014	0.014	0.014	104,379
2023-09-11	0.013	0.013	0.013	0.013	0.013	0
2023-09-08	0.013	0.014	0.013	0.013	0.013	3,734,725
2023-09-07	0.013	0.013	0.013	0.013	0.013	89,975
2023-09-06	0.012	0.012	0.012	0.012	0.012	51,758
2023-09-05	0.012	0.013	0.012	0.012	0.012	2,408,094
2023-09-04	0.012	0.013	0.012	0.013	0.013	351,833
2023-09-01	0.013	0.013	0.012	0.013	0.013	697,988
2023-08-31	0.013	0.013	0.012	0.012	0.012	747,636
2023-08-30	0.013	0.013	0.013	0.013	0.013	476,722
2023-08-29	0.013	0.014	0.013	0.013	0.013	853,422
2023-08-28	0.013	0.013	0.013	0.013	0.013	3,271,612
2023-08-25	0.015	0.015	0.013	0.015	0.015	1,463,535
2023-08-24	0.016	0.016	0.016	0.016	0.016	267,089
2023-08-23	0.014	0.014	0.014	0.014	0.014	0
2023-08-22	0.014	0.014	0.014	0.014	0.014	315,004
2023-08-21	0.014	0.014	0.014	0.014	0.014	0
2023-08-18	0.014	0.014	0.014	0.014	0.014	816,317
2023-08-17	0.014	0.015	0.013	0.014	0.014	5,926,582
2023-08-16	0.014	0.016	0.013	0.015	0.015	512,318
2023-08-15	0.015	0.016	0.014	0.014	0.014	1,808,589
2023-08-14	0.015	0.016	0.015	0.016	0.016	989,079
2023-08-11	0.013	0.013	0.013	0.013	0.013	70,828
2023-08-10	0.013	0.014	0.013	0.014	0.014	381,532
2023-08-09	0.014	0.014	0.013	0.013	0.013	283,033
2023-08-08	0.014	0.015	0.013	0.015	0.015	1,959,610
2023-08-07	0.014	0.016	0.014	0.014	0.014	8,490,396
2023-08-04	0.013	0.013	0.013	0.013	0.013	656,262
2023-08-03	0.013	0.013	0.013	0.013	0.013	2,036,798
2023-08-02	0.014	0.014	0.014	0.014	0.014	110,041
2023-08-01	0.013	0.014	0.013	0.014	0.014	1,063,385
2023-07-31	0.015	0.015	0.013	0.013	0.013	241,447
2023-07-28	0.013	0.015	0.013	0.015	0.015	1,341,567
2023-07-27	0.013	0.014	0.013	0.013	0.013	979,470
2023-07-26	0.013	0.013	0.012	0.013	0.013	3,733,643
2023-07-25	0.013	0.013	0.013	0.013	0.013	148,657
2023-07-24	0.014	0.014	0.013	0.013	0.013	1,383,117
2023-07-21	0.013	0.014	0.013	0.014	0.014	722,266
2023-07-20	0.014	0.015	0.014	0.014	0.014	783,682
2023-07-19	0.015	0.015	0.015	0.015	0.015	0
2023-07-18	0.015	0.015	0.015	0.015	0.015	708,011
2023-07-17	0.015	0.015	0.014	0.014	0.014	52,711
2023-07-14	0.016	0.016	0.016	0.016	0.016	82,277
2023-07-13	0.015	0.015	0.015	0.015	0.015	0
2023-07-12	0.015	0.015	0.015	0.015	0.015	7,249
2023-07-11	0.015	0.015	0.015	0.015	0.015	484,792
2023-07-10	0.014	0.014	0.014	0.014	0.014	52,399
2023-07-07	0.015	0.015	0.015	0.015	0.015	73,723
2023-07-06	0.016	0.016	0.016	0.016	0.016	0
2023-07-05	0.016	0.016	0.016	0.016	0.016	0
2023-07-04	0.016	0.016	0.016	0.016	0.016	648,073
2023-07-03	0.014	0.016	0.014	0.016	0.016	223,187

← NewerPage 14 of 22 · 1,265 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.