Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.004	0.004	0.004	0.004	0.004	0
2025-11-07	0.004	0.004	0.004	0.004	0.004	0
2025-11-06	0.004	0.004	0.004	0.004	0.004	0
2025-11-05	0.004	0.004	0.004	0.004	0.004	0
2025-11-04	0.004	0.004	0.004	0.004	0.004	0
2025-11-03	0.004	0.004	0.004	0.004	0.004	200,000
2025-10-31	0.004	0.004	0.003	0.004	0.004	743,815
2025-10-30	0.004	0.004	0.004	0.004	0.004	0
2025-10-29	0.004	0.004	0.004	0.004	0.004	0
2025-10-28	0.004	0.004	0.004	0.004	0.004	2,414,438
2025-10-27	0.004	0.004	0.004	0.004	0.004	25,121
2025-10-24	0.004	0.004	0.004	0.004	0.004	3,220,212
2025-10-23	0.004	0.004	0.004	0.004	0.004	130,000
2025-10-22	0.004	0.004	0.003	0.003	0.003	250,546
2025-10-21	0.004	0.004	0.004	0.004	0.004	0
2025-10-20	0.004	0.004	0.004	0.004	0.004	0
2025-10-17	0.004	0.004	0.004	0.004	0.004	247,511
2025-10-16	0.004	0.004	0.004	0.004	0.004	0
2025-10-15	0.004	0.004	0.004	0.004	0.004	1,479,973
2025-10-14	0.004	0.004	0.004	0.004	0.004	5,625,046
2025-10-13	0.004	0.004	0.004	0.004	0.004	9,589,538
2025-10-10	0.004	0.004	0.004	0.004	0.004	0
2025-10-09	0.004	0.004	0.004	0.004	0.004	3,202,977
2025-10-08	0.004	0.004	0.004	0.004	0.004	50,000
2025-10-07	0.004	0.004	0.004	0.004	0.004	125,000
2025-10-06	0.004	0.004	0.004	0.004	0.004	125,000
2025-10-03	0.005	0.005	0.004	0.004	0.004	1,567,999
2025-10-02	0.003	0.004	0.003	0.004	0.004	2,349,120
2025-10-01	0.004	0.004	0.004	0.004	0.004	3,104,261
2025-09-30	0.004	0.004	0.004	0.004	0.004	496,575
2025-09-29	0.004	0.004	0.004	0.004	0.004	2,311,222
2025-09-26	0.005	0.005	0.005	0.005	0.005	42,000
2025-09-25	0.004	0.005	0.004	0.005	0.005	435,982
2025-09-24	0.004	0.004	0.004	0.004	0.004	0
2025-09-23	0.004	0.004	0.004	0.004	0.004	4,006,467
2025-09-22	0.005	0.005	0.004	0.004	0.004	17,552,864
2025-09-19	0.005	0.005	0.005	0.005	0.005	0
2025-09-18	0.005	0.005	0.005	0.005	0.005	0
2025-09-17	0.005	0.005	0.005	0.005	0.005	39,200
2025-09-16	0.004	0.004	0.004	0.004	0.004	1,648,841
2025-09-15	0.005	0.005	0.005	0.005	0.005	90,795
2025-09-12	0.005	0.005	0.005	0.005	0.005	4,727,962
2025-09-11	0.006	0.006	0.005	0.005	0.005	3,598,634
2025-09-10	0.005	0.006	0.005	0.006	0.006	2,224,616
2025-09-09	0.005	0.005	0.005	0.005	0.005	2,874,919
2025-09-08	0.004	0.006	0.004	0.005	0.005	18,157,310
2025-09-05	0.004	0.004	0.004	0.004	0.004	0
2025-09-04	0.004	0.004	0.004	0.004	0.004	0
2025-09-03	0.004	0.004	0.004	0.004	0.004	1,000,000
2025-09-02	0.004	0.004	0.004	0.004	0.004	890,000
2025-09-01	0.004	0.004	0.003	0.003	0.003	1,340,014
2025-08-29	0.004	0.004	0.004	0.004	0.004	1,120,000
2025-08-28	0.004	0.004	0.004	0.004	0.004	0
2025-08-27	0.004	0.004	0.004	0.004	0.004	222,875
2025-08-26	0.004	0.004	0.003	0.003	0.003	1,498,225
2025-08-25	0.003	0.004	0.003	0.004	0.004	811,112
2025-08-22	0.004	0.004	0.004	0.004	0.004	1,000,000
2025-08-21	0.004	0.004	0.004	0.004	0.004	654,775
2025-08-20	0.004	0.004	0.004	0.004	0.004	1,050,000
2025-08-19	0.004	0.004	0.004	0.004	0.004	1,052,180

← NewerPage 5 of 22 · 1,270 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.