Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.005	0.005	0.005	0.005	0.005	2,450,000
2026-05-04	0.006	0.006	0.006	0.006	0.006	160,000
2026-05-01	0.005	0.005	0.005	0.005	0.005	0
2026-04-30	0.005	0.005	0.005	0.005	0.005	0
2026-04-29	0.005	0.005	0.005	0.005	0.005	100,000
2026-04-28	0.005	0.005	0.005	0.005	0.005	100,000
2026-04-27	0.006	0.006	0.006	0.006	0.006	0
2026-04-24	0.006	0.006	0.006	0.006	0.006	0
2026-04-23	0.005	0.006	0.005	0.006	0.006	424,883
2026-04-22	0.006	0.006	0.006	0.006	0.006	220,000
2026-04-21	0.006	0.006	0.006	0.006	0.006	0
2026-04-20	0.006	0.006	0.006	0.006	0.006	618,940
2026-04-17	0.006	0.006	0.005	0.005	0.005	4,209,104
2026-04-16	0.006	0.006	0.006	0.006	0.006	19,032,612
2026-04-15	0.006	0.006	0.006	0.006	0.006	245,000
2026-04-14	0.006	0.006	0.006	0.006	0.006	220,000
2026-04-13	0.005	0.006	0.005	0.006	0.006	225,715
2026-04-10	0.006	0.006	0.006	0.006	0.006	200,000
2026-04-09	0.005	0.006	0.005	0.006	0.006	1,662,419
2026-04-08	0.005	0.005	0.005	0.005	0.005	5,712,553
2026-04-07	0.005	0.005	0.005	0.005	0.005	2,220,938
2026-04-02	0.005	0.005	0.005	0.005	0.005	100,003
2026-04-01	0.005	0.005	0.005	0.005	0.005	802,411
2026-03-31	0.005	0.005	0.005	0.005	0.005	0
2026-03-30	0.005	0.005	0.005	0.005	0.005	283,333
2026-03-27	0.005	0.005	0.005	0.005	0.005	1,206,410
2026-03-26	0.005	0.005	0.005	0.005	0.005	330,000
2026-03-25	0.004	0.005	0.004	0.005	0.005	2,850,000
2026-03-24	0.005	0.005	0.005	0.005	0.005	4,801,281
2026-03-23	0.005	0.005	0.005	0.005	0.005	422,000
2026-03-20	0.005	0.005	0.005	0.005	0.005	798,048
2026-03-19	0.005	0.005	0.005	0.005	0.005	675,000
2026-03-18	0.005	0.005	0.005	0.005	0.005	15,384,288
2026-03-17	0.006	0.006	0.005	0.006	0.006	3,348,059
2026-03-16	0.006	0.006	0.006	0.006	0.006	0
2026-03-13	0.006	0.006	0.006	0.006	0.006	190,000
2026-03-12	0.006	0.006	0.006	0.006	0.006	0
2026-03-11	0.006	0.006	0.006	0.006	0.006	83,333
2026-03-10	0.005	0.005	0.005	0.005	0.005	583,245
2026-03-09	0.006	0.006	0.005	0.006	0.006	6,137,256
2026-03-06	0.007	0.007	0.006	0.006	0.006	105,694
2026-03-05	0.007	0.007	0.007	0.007	0.007	14,285
2026-03-04	0.006	0.006	0.006	0.006	0.006	574,744
2026-03-03	0.006	0.007	0.006	0.006	0.006	764,651
2026-03-02	0.007	0.007	0.007	0.007	0.007	103,484
2026-02-27	0.006	0.006	0.006	0.006	0.006	1,307,129
2026-02-26	0.006	0.006	0.006	0.006	0.006	1,823,048
2026-02-25	0.006	0.007	0.006	0.007	0.007	1,295,693
2026-02-24	0.006	0.006	0.006	0.006	0.006	18,263,359
2026-02-23	0.006	0.006	0.006	0.006	0.006	86,857
2026-02-20	0.007	0.007	0.007	0.007	0.007	43,849
2026-02-19	0.006	0.006	0.006	0.006	0.006	1,000,000
2026-02-18	0.006	0.006	0.006	0.006	0.006	216,792
2026-02-17	0.006	0.006	0.006	0.006	0.006	140,866
2026-02-16	0.007	0.007	0.007	0.007	0.007	584,494
2026-02-13	0.007	0.007	0.007	0.007	0.007	700,000
2026-02-12	0.007	0.007	0.007	0.007	0.007	837,070
2026-02-11	0.007	0.007	0.006	0.007	0.007	2,608,735
2026-02-10	0.007	0.007	0.006	0.007	0.007	2,234,861
2026-02-09	0.007	0.008	0.006	0.006	0.006	16,365,131

← NewerPage 3 of 5 · 256 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.