Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.005	0.005	0.005	0.005	0.005	0
2025-05-22	0.005	0.005	0.005	0.005	0.005	150,000
2025-05-21	0.005	0.005	0.005	0.005	0.005	555,946
2025-05-20	0.006	0.006	0.005	0.005	0.005	431,048
2025-05-19	0.005	0.006	0.005	0.005	0.005	1,067,965
2025-05-16	0.006	0.006	0.006	0.006	0.006	783,333
2025-05-15	0.006	0.006	0.005	0.006	0.006	3,406,116
2025-05-14	0.006	0.006	0.005	0.005	0.005	822,567
2025-05-13	0.006	0.006	0.005	0.005	0.005	26,182
2025-05-12	0.005	0.006	0.005	0.006	0.006	485,909
2025-05-09	0.007	0.007	0.005	0.006	0.006	1,199,593
2025-05-08	0.006	0.007	0.005	0.006	0.006	11,233,612
2025-05-07	0.006	0.006	0.005	0.005	0.005	338,947
2025-05-06	0.006	0.006	0.005	0.006	0.006	1,977,602
2025-05-05	0.006	0.006	0.005	0.005	0.005	5,395,954
2025-05-02	0.005	0.006	0.005	0.006	0.006	17,099,680
2025-05-01	0.005	0.005	0.005	0.005	0.005	94
2025-04-30	0.005	0.005	0.005	0.005	0.005	1,975,112
2025-04-29	0.005	0.005	0.005	0.005	0.005	950
2025-04-28	0.005	0.005	0.005	0.005	0.005	0
2025-04-24	0.005	0.005	0.005	0.005	0.005	882,907
2025-04-23	0.005	0.005	0.004	0.005	0.005	17,611,143
2025-04-22	0.005	0.005	0.005	0.005	0.005	6,427,679
2025-04-17	0.006	0.006	0.005	0.005	0.005	8,733,203
2025-04-16	0.006	0.006	0.006	0.006	0.006	11,728,767
2025-04-15	0.007	0.007	0.006	0.006	0.006	565,093
2025-04-14	0.007	0.007	0.006	0.006	0.006	5,849,421
2025-04-11	0.007	0.007	0.007	0.007	0.007	0
2025-04-10	0.007	0.008	0.007	0.007	0.007	2,974,329
2025-04-09	0.007	0.008	0.007	0.007	0.007	1,366,868
2025-04-08	0.007	0.007	0.007	0.007	0.007	671,571
2025-04-07	0.007	0.007	0.006	0.007	0.007	6,456,022
2025-04-04	0.008	0.008	0.008	0.008	0.008	1,249,750
2025-04-03	0.009	0.009	0.008	0.008	0.008	4,041,939
2025-04-02	0.008	0.008	0.008	0.008	0.008	701,399
2025-04-01	0.009	0.009	0.008	0.008	0.008	712,181
2025-03-31	0.009	0.009	0.008	0.009	0.009	6,698,955
2025-03-28	0.009	0.009	0.009	0.009	0.009	3,789,174
2025-03-27	0.010	0.011	0.009	0.009	0.009	24,572,785
2025-03-26	0.010	0.010	0.009	0.009	0.009	8,922,875
2025-03-25	0.010	0.011	0.009	0.009	0.009	14,784,485
2025-03-24	0.009	0.011	0.009	0.010	0.010	52,211,384
2025-03-21	0.007	0.007	0.007	0.007	0.007	0
2025-03-20	0.007	0.007	0.007	0.007	0.007	0
2025-03-19	0.007	0.007	0.007	0.007	0.007	0
2025-03-18	0.008	0.008	0.007	0.007	0.007	441,052
2025-03-17	0.008	0.008	0.008	0.008	0.008	0
2025-03-14	0.008	0.008	0.008	0.008	0.008	62,501
2025-03-13	0.008	0.008	0.007	0.007	0.007	3,339,495
2025-03-12	0.007	0.007	0.007	0.007	0.007	370,000
2025-03-11	0.007	0.007	0.007	0.007	0.007	1,066,178
2025-03-10	0.007	0.007	0.007	0.007	0.007	2,142,857
2025-03-07	0.008	0.008	0.007	0.007	0.007	5,301,255
2025-03-06	0.008	0.008	0.008	0.008	0.008	1,427,666
2025-03-05	0.007	0.007	0.007	0.007	0.007	2,114,808
2025-03-04	0.008	0.008	0.008	0.008	0.008	0
2025-03-03	0.008	0.008	0.007	0.008	0.008	457,894
2025-02-28	0.008	0.008	0.007	0.008	0.008	1,754,170
2025-02-27	0.007	0.009	0.007	0.007	0.007	4,795,281
2025-02-26	0.007	0.007	0.007	0.007	0.007	30,000

← NewerPage 7 of 22 · 1,265 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.