Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.004	0.004	0.004	0.004	0.004	522,820
2025-08-15	0.004	0.004	0.004	0.004	0.004	275,007
2025-08-14	0.003	0.003	0.003	0.003	0.003	9,000
2025-08-13	0.004	0.004	0.003	0.003	0.003	1,366,053
2025-08-12	0.004	0.004	0.003	0.004	0.004	4,110,235
2025-08-11	0.004	0.004	0.004	0.004	0.004	1,376,339
2025-08-08	0.004	0.004	0.004	0.004	0.004	2,560,462
2025-08-07	0.004	0.004	0.004	0.004	0.004	150,000
2025-08-06	0.004	0.004	0.004	0.004	0.004	50,000
2025-08-05	0.004	0.004	0.004	0.004	0.004	469,880
2025-08-04	0.004	0.004	0.004	0.004	0.004	125,000
2025-08-01	0.004	0.004	0.004	0.004	0.004	237,500
2025-07-31	0.004	0.004	0.003	0.004	0.004	7,143,694
2025-07-30	0.005	0.005	0.004	0.004	0.004	15,162,880
2025-07-29	0.005	0.005	0.005	0.005	0.005	500,000
2025-07-28	0.005	0.005	0.005	0.005	0.005	0
2025-07-25	0.005	0.005	0.005	0.005	0.005	0
2025-07-24	0.005	0.005	0.005	0.005	0.005	100,000
2025-07-23	0.005	0.005	0.005	0.005	0.005	0
2025-07-22	0.005	0.005	0.005	0.005	0.005	0
2025-07-21	0.004	0.005	0.004	0.005	0.005	274,322
2025-07-18	0.004	0.005	0.004	0.005	0.005	1,161,056
2025-07-17	0.004	0.005	0.004	0.005	0.005	316,941
2025-07-16	0.005	0.005	0.005	0.005	0.005	0
2025-07-15	0.005	0.005	0.005	0.005	0.005	250,000
2025-07-14	0.004	0.004	0.004	0.004	0.004	3,200,000
2025-07-11	0.004	0.005	0.004	0.005	0.005	129,000
2025-07-10	0.005	0.005	0.005	0.005	0.005	401,240
2025-07-09	0.004	0.004	0.004	0.004	0.004	0
2025-07-08	0.004	0.004	0.004	0.004	0.004	2,181
2025-07-07	0.005	0.005	0.005	0.005	0.005	2,340
2025-07-04	0.005	0.005	0.005	0.005	0.005	4,524,875
2025-07-03	0.004	0.005	0.004	0.005	0.005	17,341
2025-07-02	0.005	0.005	0.005	0.005	0.005	0
2025-07-01	0.005	0.005	0.005	0.005	0.005	200,000
2025-06-30	0.005	0.006	0.004	0.004	0.004	6,329,063
2025-06-27	0.005	0.005	0.005	0.005	0.005	0
2025-06-26	0.005	0.005	0.005	0.005	0.005	3,935,707
2025-06-25	0.005	0.005	0.005	0.005	0.005	0
2025-06-24	0.004	0.005	0.004	0.005	0.005	961,250
2025-06-23	0.005	0.005	0.005	0.005	0.005	0
2025-06-20	0.005	0.005	0.005	0.005	0.005	1,004,099
2025-06-19	0.005	0.005	0.004	0.004	0.004	432,000
2025-06-18	0.005	0.005	0.005	0.005	0.005	100,000
2025-06-17	0.005	0.005	0.004	0.004	0.004	5,083,373
2025-06-16	0.004	0.005	0.004	0.004	0.004	1,061,600
2025-06-13	0.005	0.005	0.005	0.005	0.005	0
2025-06-12	0.005	0.005	0.004	0.005	0.005	88,464
2025-06-11	0.005	0.005	0.004	0.004	0.004	1,857,198
2025-06-10	0.005	0.005	0.004	0.004	0.004	75,328
2025-06-06	0.005	0.006	0.005	0.005	0.005	862,828
2025-06-05	0.004	0.005	0.004	0.005	0.005	1,238,782
2025-06-04	0.005	0.005	0.005	0.005	0.005	641,383
2025-06-03	0.005	0.005	0.005	0.005	0.005	499,000
2025-06-02	0.005	0.005	0.004	0.004	0.004	11,972,970
2025-05-30	0.005	0.005	0.005	0.005	0.005	5,320
2025-05-29	0.005	0.005	0.005	0.005	0.005	150,000
2025-05-28	0.005	0.005	0.005	0.005	0.005	3,007
2025-05-27	0.005	0.006	0.005	0.006	0.006	406,000
2025-05-26	0.005	0.005	0.005	0.005	0.005	0

← NewerPage 6 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.