Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.017	0.017	0.017	0.017	0.017	280,665
2022-10-10	0.017	0.017	0.017	0.017	0.017	402,625
2022-10-07	0.016	0.017	0.016	0.017	0.017	1,565,817
2022-10-06	0.017	0.017	0.016	0.016	0.016	524,606
2022-10-05	0.017	0.017	0.016	0.016	0.016	1,127,653
2022-10-04	0.017	0.017	0.016	0.017	0.017	799,487
2022-10-03	0.017	0.018	0.016	0.016	0.016	713,374
2022-09-30	0.018	0.018	0.017	0.017	0.017	266,465
2022-09-29	0.019	0.019	0.019	0.019	0.019	177,549
2022-09-28	0.018	0.018	0.018	0.018	0.018	36,010
2022-09-27	0.019	0.019	0.019	0.019	0.019	8,849
2022-09-26	0.018	0.018	0.018	0.018	0.018	172,450
2022-09-23	0.018	0.019	0.017	0.018	0.018	1,253,357
2022-09-21	0.020	0.020	0.019	0.019	0.019	2,355,791
2022-09-20	0.021	0.021	0.020	0.020	0.020	1,744,709
2022-09-19	0.021	0.022	0.021	0.021	0.021	1,224,516
2022-09-16	0.022	0.024	0.021	0.021	0.021	1,571,285
2022-09-15	0.021	0.023	0.021	0.023	0.023	117,517
2022-09-14	0.022	0.022	0.022	0.022	0.022	0
2022-09-13	0.022	0.022	0.022	0.022	0.022	44,987
2022-09-12	0.022	0.022	0.022	0.022	0.022	16,491
2022-09-09	0.024	0.024	0.021	0.021	0.021	409,314
2022-09-08	0.022	0.022	0.022	0.022	0.022	15,656
2022-09-07	0.023	0.024	0.022	0.022	0.022	128,610
2022-09-06	0.025	0.025	0.022	0.022	0.022	1,554,610
2022-09-05	0.025	0.027	0.025	0.026	0.026	416,978
2022-09-02	0.025	0.025	0.024	0.024	0.024	285,149
2022-09-01	0.027	0.027	0.025	0.025	0.025	284,313
2022-08-31	0.026	0.026	0.025	0.026	0.026	878,754
2022-08-30	0.027	0.027	0.026	0.026	0.026	692,898
2022-08-29	0.024	0.028	0.024	0.028	0.028	758,097
2022-08-26	0.029	0.029	0.026	0.026	0.026	532,594
2022-08-25	0.031	0.031	0.025	0.027	0.027	1,857,915
2022-08-24	0.034	0.035	0.029	0.032	0.032	1,413,925
2022-08-23	0.034	0.035	0.032	0.032	0.032	367,615
2022-08-22	0.030	0.038	0.030	0.034	0.034	2,040,074
2022-08-19	0.036	0.037	0.028	0.028	0.028	578,355
2022-08-18	0.030	0.054	0.030	0.035	0.035	3,608,809
2022-08-17	0.039	0.039	0.027	0.027	0.027	1,100,710
2022-08-16	0.041	0.041	0.041	0.041	0.041	0
2022-08-15	0.041	0.041	0.041	0.041	0.041	0
2022-08-12	0.041	0.041	0.041	0.041	0.041	0
2022-08-11	0.041	0.041	0.041	0.041	0.041	0
2022-08-10	0.041	0.041	0.041	0.041	0.041	0
2022-08-09	0.041	0.041	0.041	0.041	0.041	0
2022-08-08	0.041	0.041	0.041	0.041	0.041	0
2022-08-05	0.041	0.041	0.041	0.041	0.041	0
2022-08-04	0.041	0.041	0.041	0.041	0.041	0
2022-08-03	0.041	0.041	0.041	0.041	0.041	0
2022-08-02	0.041	0.041	0.041	0.041	0.041	0
2022-08-01	0.041	0.041	0.041	0.041	0.041	0
2022-07-29	0.041	0.041	0.041	0.041	0.041	0
2022-07-28	0.041	0.041	0.041	0.041	0.041	0
2022-07-27	0.041	0.041	0.041	0.041	0.041	0
2022-07-26	0.041	0.041	0.041	0.041	0.041	0
2022-07-25	0.040	0.043	0.040	0.041	0.041	269,635
2022-07-22	0.038	0.038	0.038	0.038	0.038	0
2022-07-21	0.039	0.039	0.038	0.038	0.038	77,404
2022-07-20	0.037	0.037	0.036	0.036	0.036	30,725
2022-07-19	0.034	0.034	0.034	0.034	0.034	0

← NewerPage 18 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.