Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.008	0.008	0.008	0.008	0.008	81,512
2026-07-27	0.008	0.008	0.008	0.008	0.008	16,011
2026-07-24	0.007	0.007	0.007	0.007	0.007	1,316,667
2026-07-23	0.007	0.009	0.007	0.008	0.008	3,941,766
2026-07-22	0.008	0.008	0.007	0.007	0.007	143,020
2026-07-21	0.008	0.008	0.007	0.008	0.008	465,549
2026-07-20	0.008	0.008	0.008	0.008	0.008	4,479,952
2026-07-17	0.007	0.008	0.007	0.008	0.008	5,240,884
2026-07-16	0.008	0.008	0.008	0.008	0.008	325,000
2026-07-15	0.008	0.008	0.008	0.008	0.008	0
2026-07-14	0.008	0.008	0.007	0.008	0.008	7,411,744
2026-07-13	0.007	0.008	0.007	0.008	0.008	6,107,655
2026-07-10	0.007	0.007	0.007	0.007	0.007	6,221,514
2026-07-09	0.007	0.008	0.007	0.008	0.008	1,075,000
2026-07-08	0.007	0.007	0.007	0.007	0.007	275,000
2026-07-07	0.008	0.008	0.007	0.007	0.007	1,341,112
2026-07-06	0.009	0.009	0.008	0.008	0.008	6,807,305
2026-07-03	0.007	0.008	0.007	0.008	0.008	17,733,498
2026-07-02	0.007	0.007	0.007	0.007	0.007	1,020,839
2026-07-01	0.007	0.007	0.007	0.007	0.007	24,744,204
2026-06-30	0.007	0.007	0.007	0.007	0.007	100,000
2026-06-29	0.007	0.008	0.006	0.006	0.006	8,997,749
2026-06-26	0.007	0.007	0.007	0.007	0.007	5,768,209
2026-06-25	0.007	0.008	0.007	0.007	0.007	30,994,811
2026-06-24	0.006	0.007	0.006	0.006	0.006	629,806
2026-06-23	0.006	0.007	0.006	0.007	0.007	5,230,331
2026-06-22	0.006	0.006	0.006	0.006	0.006	5,859,011
2026-06-19	0.006	0.006	0.006	0.006	0.006	4,751,292
2026-06-18	0.006	0.007	0.006	0.006	0.006	6,838,187
2026-06-17	0.006	0.006	0.006	0.006	0.006	0
2026-06-16	0.006	0.006	0.006	0.006	0.006	0
2026-06-15	0.006	0.006	0.006	0.006	0.006	0
2026-06-12	0.006	0.006	0.006	0.006	0.006	6,543
2026-06-11	0.006	0.006	0.006	0.006	0.006	164,870
2026-06-10	0.006	0.006	0.006	0.006	0.006	0
2026-06-09	0.006	0.006	0.006	0.006	0.006	0
2026-06-05	0.006	0.006	0.006	0.006	0.006	0
2026-06-04	0.006	0.006	0.006	0.006	0.006	1,425,000
2026-06-03	0.006	0.006	0.006	0.006	0.006	1,113,236
2026-06-02	0.006	0.006	0.006	0.006	0.006	100,000
2026-06-01	0.006	0.007	0.006	0.006	0.006	10,370,832
2026-05-29	0.005	0.005	0.005	0.005	0.005	1,550,000
2026-05-28	0.005	0.005	0.005	0.005	0.005	13,777,228
2026-05-27	0.005	0.005	0.005	0.005	0.005	8,040,199
2026-05-26	0.004	0.004	0.004	0.004	0.004	250,000
2026-05-25	0.005	0.005	0.004	0.004	0.004	111,470
2026-05-22	0.004	0.005	0.004	0.005	0.005	200,047
2026-05-21	0.004	0.005	0.004	0.005	0.005	260,652
2026-05-20	0.004	0.005	0.004	0.005	0.005	467,352
2026-05-19	0.005	0.005	0.004	0.004	0.004	1,016,229
2026-05-18	0.005	0.005	0.005	0.005	0.005	1,565,638
2026-05-15	0.005	0.005	0.005	0.005	0.005	3,610,199
2026-05-14	0.005	0.005	0.005	0.005	0.005	1,163,263
2026-05-13	0.005	0.005	0.005	0.005	0.005	1,821,544
2026-05-12	0.005	0.006	0.005	0.005	0.005	2,441,688
2026-05-11	0.005	0.005	0.005	0.005	0.005	950,800
2026-05-08	0.005	0.005	0.005	0.005	0.005	0
2026-05-07	0.005	0.005	0.005	0.005	0.005	8,400,357
2026-05-06	0.005	0.005	0.005	0.005	0.005	2,529,999
2026-05-05	0.005	0.005	0.005	0.005	0.005	2,450,000

← NewerPage 2 of 22 · 1,269 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.