Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.014	0.014	0.013	0.013	0.013	50,917
2023-06-29	0.014	0.015	0.014	0.015	0.015	96,184
2023-06-28	0.013	0.014	0.013	0.014	0.014	229,635
2023-06-27	0.014	0.014	0.014	0.014	0.014	81,385
2023-06-26	0.014	0.014	0.014	0.014	0.014	521
2023-06-23	0.014	0.015	0.014	0.015	0.015	580,359
2023-06-22	0.016	0.016	0.014	0.014	0.014	3,127,167
2023-06-21	0.016	0.016	0.016	0.016	0.016	20,833
2023-06-20	0.016	0.016	0.016	0.016	0.016	1,159,717
2023-06-19	0.015	0.016	0.015	0.016	0.016	240,071
2023-06-16	0.016	0.016	0.016	0.016	0.016	993,947
2023-06-15	0.016	0.016	0.015	0.015	0.015	408,264
2023-06-14	0.016	0.016	0.015	0.015	0.015	376,265
2023-06-13	0.015	0.016	0.015	0.016	0.016	1,369,042
2023-06-09	0.015	0.017	0.015	0.017	0.017	282,098
2023-06-08	0.015	0.015	0.014	0.014	0.014	1,837,270
2023-06-07	0.016	0.017	0.015	0.015	0.015	577,798
2023-06-06	0.017	0.019	0.015	0.015	0.015	2,946,327
2023-06-05	0.016	0.016	0.015	0.015	0.015	1,250,235
2023-06-02	0.016	0.016	0.016	0.016	0.016	0
2023-06-01	0.016	0.016	0.016	0.016	0.016	96,579
2023-05-31	0.018	0.018	0.017	0.017	0.017	209,710
2023-05-30	0.017	0.017	0.017	0.017	0.017	6,784
2023-05-29	0.017	0.017	0.017	0.017	0.017	0
2023-05-26	0.017	0.017	0.017	0.017	0.017	0
2023-05-25	0.017	0.017	0.017	0.017	0.017	111,884
2023-05-24	0.016	0.016	0.016	0.016	0.016	266,564
2023-05-23	0.020	0.020	0.020	0.020	0.020	0
2023-05-22	0.020	0.020	0.020	0.020	0.020	562,837
2023-05-19	0.015	0.020	0.015	0.020	0.020	1,542,275
2023-05-18	0.016	0.016	0.016	0.016	0.016	0
2023-05-17	0.015	0.016	0.015	0.016	0.016	938,298
2023-05-16	0.015	0.015	0.015	0.015	0.015	68,890
2023-05-15	0.015	0.016	0.015	0.016	0.016	212,867
2023-05-12	0.016	0.016	0.015	0.015	0.015	265,620
2023-05-11	0.016	0.016	0.016	0.016	0.016	0
2023-05-10	0.016	0.016	0.016	0.016	0.016	902,519
2023-05-09	0.016	0.016	0.016	0.016	0.016	55,519
2023-05-08	0.017	0.017	0.017	0.017	0.017	223,386
2023-05-05	0.017	0.017	0.017	0.017	0.017	87,058
2023-05-04	0.018	0.018	0.018	0.018	0.018	0
2023-05-03	0.018	0.018	0.017	0.018	0.018	749,635
2023-05-02	0.018	0.019	0.018	0.019	0.019	75,803
2023-05-01	0.019	0.019	0.019	0.019	0.019	6,075
2023-04-28	0.019	0.019	0.019	0.019	0.019	354,605
2023-04-27	0.019	0.019	0.019	0.019	0.019	41,751
2023-04-26	0.019	0.019	0.019	0.019	0.019	38,823
2023-04-24	0.018	0.019	0.018	0.019	0.019	254,624
2023-04-21	0.018	0.018	0.018	0.018	0.018	54,936
2023-04-20	0.019	0.019	0.018	0.018	0.018	279,421
2023-04-19	0.018	0.020	0.018	0.020	0.020	5,229,059
2023-04-18	0.017	0.018	0.017	0.017	0.017	178,788
2023-04-17	0.017	0.017	0.017	0.017	0.017	814,739
2023-04-14	0.017	0.017	0.017	0.017	0.017	143,201
2023-04-13	0.017	0.017	0.017	0.017	0.017	100,308
2023-04-12	0.017	0.018	0.017	0.017	0.017	542,926
2023-04-11	0.017	0.017	0.017	0.017	0.017	491,316
2023-04-06	0.017	0.017	0.017	0.017	0.017	833,817
2023-04-05	0.017	0.017	0.017	0.017	0.017	86,982
2023-04-04	0.017	0.017	0.016	0.016	0.016	625,448

← NewerPage 15 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.