Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.007	0.007	0.006	0.006	0.006	7,049,413
2026-02-05	0.007	0.007	0.007	0.007	0.007	0
2026-02-04	0.007	0.007	0.007	0.007	0.007	0
2026-02-03	0.007	0.008	0.006	0.007	0.007	10,693,481
2026-02-02	0.006	0.007	0.006	0.007	0.007	11,636,947
2026-01-30	0.005	0.005	0.005	0.005	0.005	617,896
2026-01-29	0.006	0.006	0.006	0.006	0.006	400,803
2026-01-28	0.005	0.006	0.005	0.006	0.006	32,150
2026-01-27	0.006	0.006	0.006	0.006	0.006	830,842
2026-01-23	0.006	0.006	0.006	0.006	0.006	553,846
2026-01-22	0.006	0.006	0.006	0.006	0.006	346,983
2026-01-21	0.006	0.006	0.006	0.006	0.006	5,149,524
2026-01-20	0.006	0.006	0.006	0.006	0.006	2,871,533
2026-01-19	0.006	0.006	0.006	0.006	0.006	1,990,077
2026-01-16	0.006	0.006	0.006	0.006	0.006	1,007,662
2026-01-15	0.006	0.007	0.006	0.006	0.006	2,898,087
2026-01-14	0.006	0.006	0.005	0.005	0.005	3,478,122
2026-01-13	0.007	0.007	0.006	0.006	0.006	4,865,637
2026-01-12	0.006	0.006	0.006	0.006	0.006	3,670,830
2026-01-09	0.006	0.007	0.006	0.006	0.006	10,421,095
2026-01-08	0.006	0.006	0.006	0.006	0.006	1,296,417
2026-01-07	0.007	0.007	0.006	0.006	0.006	1,100,000
2026-01-06	0.007	0.007	0.007	0.007	0.007	6,161,798
2026-01-05	0.007	0.008	0.007	0.007	0.007	5,324,554
2026-01-02	0.008	0.008	0.007	0.007	0.007	789,107
2025-12-31	0.007	0.008	0.007	0.007	0.007	10,503,213
2025-12-30	0.008	0.008	0.007	0.007	0.007	15,372,404
2025-12-29	0.007	0.008	0.007	0.008	0.008	67,053,973
2025-12-24	0.005	0.005	0.005	0.005	0.005	0
2025-12-23	0.005	0.005	0.005	0.005	0.005	645,862
2025-12-22	0.006	0.007	0.005	0.005	0.005	22,987,112
2025-12-19	0.005	0.006	0.005	0.005	0.005	18,645,973
2025-12-18	0.004	0.005	0.004	0.005	0.005	26,570,267
2025-12-17	0.005	0.005	0.004	0.004	0.004	5,516,667
2025-12-16	0.004	0.004	0.004	0.004	0.004	30,253,770
2025-12-15	0.003	0.003	0.003	0.003	0.003	361,822
2025-12-12	0.003	0.004	0.003	0.004	0.004	1,285,428
2025-12-11	0.004	0.004	0.004	0.004	0.004	516,943
2025-12-10	0.004	0.004	0.003	0.004	0.004	727,125
2025-12-09	0.004	0.004	0.004	0.004	0.004	75,000
2025-12-08	0.004	0.004	0.004	0.004	0.004	2,500,000
2025-12-05	0.004	0.004	0.004	0.004	0.004	0
2025-12-04	0.004	0.004	0.004	0.004	0.004	575,000
2025-12-03	0.003	0.003	0.003	0.003	0.003	0
2025-12-02	0.003	0.003	0.003	0.003	0.003	733,333
2025-12-01	0.004	0.004	0.004	0.004	0.004	0
2025-11-28	0.004	0.004	0.004	0.004	0.004	0
2025-11-27	0.004	0.004	0.004	0.004	0.004	250,000
2025-11-26	0.004	0.004	0.004	0.004	0.004	227,500
2025-11-25	0.003	0.004	0.003	0.004	0.004	629,211
2025-11-24	0.004	0.004	0.004	0.004	0.004	0
2025-11-21	0.004	0.004	0.004	0.004	0.004	0
2025-11-20	0.004	0.004	0.004	0.004	0.004	42,583
2025-11-19	0.003	0.003	0.003	0.003	0.003	0
2025-11-18	0.003	0.003	0.003	0.003	0.003	50,000
2025-11-17	0.004	0.004	0.004	0.004	0.004	10,097,937
2025-11-14	0.004	0.004	0.004	0.004	0.004	3,678
2025-11-13	0.004	0.004	0.004	0.004	0.004	212,154
2025-11-12	0.003	0.003	0.003	0.003	0.003	4,781
2025-11-11	0.004	0.004	0.004	0.004	0.004	0

← NewerPage 4 of 22 · 1,266 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.