Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.014	0.015	0.014	0.014	0.014	915,048
2023-01-05	0.014	0.014	0.014	0.014	0.014	1,454,130
2023-01-04	0.013	0.013	0.013	0.013	0.013	53,349
2023-01-03	0.013	0.014	0.013	0.014	0.014	145,640
2022-12-30	0.013	0.013	0.013	0.013	0.013	1,500,311
2022-12-29	0.013	0.013	0.013	0.013	0.013	0
2022-12-28	0.013	0.013	0.013	0.013	0.013	1,332,888
2022-12-23	0.014	0.014	0.014	0.014	0.014	344,452
2022-12-22	0.014	0.014	0.013	0.013	0.013	713,259
2022-12-21	0.013	0.014	0.013	0.014	0.014	2,754,026
2022-12-20	0.013	0.013	0.013	0.013	0.013	419,926
2022-12-19	0.012	0.012	0.012	0.012	0.012	677,548
2022-12-16	0.013	0.013	0.013	0.013	0.013	0
2022-12-15	0.013	0.013	0.013	0.013	0.013	205,392
2022-12-14	0.013	0.013	0.012	0.013	0.013	135,233
2022-12-13	0.013	0.013	0.013	0.013	0.013	41,751
2022-12-12	0.013	0.013	0.013	0.013	0.013	106,886
2022-12-09	0.013	0.013	0.013	0.013	0.013	752,761
2022-12-08	0.013	0.013	0.013	0.013	0.013	403,922
2022-12-07	0.013	0.013	0.013	0.013	0.013	1,858,932
2022-12-06	0.013	0.013	0.013	0.013	0.013	208,759
2022-12-05	0.013	0.013	0.013	0.013	0.013	0
2022-12-02	0.013	0.013	0.013	0.013	0.013	2,374
2022-12-01	0.013	0.013	0.013	0.013	0.013	101,770
2022-11-30	0.013	0.013	0.013	0.013	0.013	127,573
2022-11-29	0.013	0.013	0.013	0.013	0.013	438,707
2022-11-28	0.014	0.014	0.013	0.013	0.013	1,791,427
2022-11-25	0.013	0.013	0.013	0.013	0.013	0
2022-11-24	0.014	0.014	0.013	0.013	0.013	540,113
2022-11-23	0.014	0.014	0.014	0.014	0.014	76,892
2022-11-22	0.014	0.014	0.013	0.013	0.013	1,003,204
2022-11-21	0.014	0.014	0.014	0.014	0.014	0
2022-11-18	0.015	0.015	0.014	0.014	0.014	17,950
2022-11-17	0.014	0.014	0.014	0.014	0.014	0
2022-11-16	0.014	0.014	0.014	0.014	0.014	218,109
2022-11-15	0.015	0.015	0.014	0.014	0.014	232,961
2022-11-14	0.016	0.016	0.015	0.015	0.015	296,253
2022-11-11	0.016	0.016	0.016	0.016	0.016	171,414
2022-11-10	0.015	0.016	0.015	0.015	0.015	342,259
2022-11-09	0.015	0.015	0.015	0.015	0.015	207,260
2022-11-08	0.016	0.016	0.016	0.016	0.016	0
2022-11-07	0.015	0.016	0.015	0.016	0.016	1,115,301
2022-11-04	0.015	0.015	0.015	0.015	0.015	302,972
2022-11-03	0.015	0.015	0.015	0.015	0.015	7,463
2022-11-02	0.016	0.016	0.015	0.015	0.015	291,647
2022-11-01	0.015	0.015	0.015	0.015	0.015	326,646
2022-10-31	0.014	0.016	0.014	0.016	0.016	673,901
2022-10-28	0.015	0.015	0.015	0.015	0.015	585,219
2022-10-27	0.017	0.017	0.014	0.014	0.014	6,235,573
2022-10-26	0.018	0.018	0.018	0.018	0.018	0
2022-10-25	0.017	0.018	0.017	0.018	0.018	1,040,795
2022-10-24	0.017	0.017	0.017	0.017	0.017	852,018
2022-10-21	0.017	0.018	0.017	0.018	0.018	16,765
2022-10-20	0.017	0.017	0.017	0.017	0.017	1,044,208
2022-10-19	0.018	0.018	0.017	0.017	0.017	1,090,186
2022-10-18	0.017	0.017	0.017	0.017	0.017	260,948
2022-10-17	0.018	0.018	0.017	0.017	0.017	221,394
2022-10-14	0.018	0.018	0.018	0.018	0.018	0
2022-10-13	0.017	0.018	0.017	0.018	0.018	1,161,385
2022-10-12	0.018	0.018	0.018	0.018	0.018	45,871

← NewerPage 17 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.