Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.007	0.007	0.007	0.007	0.007	473,357
2025-02-24	0.007	0.007	0.007	0.007	0.007	404,291
2025-02-21	0.007	0.007	0.006	0.006	0.006	855,662
2025-02-20	0.007	0.007	0.007	0.007	0.007	2,380,987
2025-02-19	0.008	0.008	0.007	0.007	0.007	3,721,934
2025-02-18	0.008	0.008	0.008	0.008	0.008	444,548
2025-02-17	0.008	0.008	0.008	0.008	0.008	867,559
2025-02-14	0.008	0.008	0.008	0.008	0.008	0
2025-02-13	0.009	0.009	0.008	0.008	0.008	2,119,998
2025-02-12	0.008	0.009	0.008	0.008	0.008	2,354,235
2025-02-11	0.007	0.008	0.007	0.008	0.008	687,459
2025-02-10	0.007	0.007	0.007	0.007	0.007	1,100,000
2025-02-07	0.007	0.007	0.007	0.007	0.007	0
2025-02-06	0.007	0.007	0.007	0.007	0.007	1,457,448
2025-02-05	0.007	0.007	0.006	0.006	0.006	722,841
2025-02-04	0.007	0.007	0.007	0.007	0.007	0
2025-02-03	0.007	0.007	0.006	0.007	0.007	705,625
2025-01-31	0.007	0.007	0.007	0.007	0.007	3,959,122
2025-01-30	0.006	0.006	0.006	0.006	0.006	7,471,683
2025-01-29	0.007	0.007	0.007	0.007	0.007	0
2025-01-28	0.006	0.007	0.006	0.007	0.007	800,002
2025-01-24	0.007	0.007	0.006	0.006	0.006	3,765,500
2025-01-23	0.008	0.008	0.007	0.007	0.007	4,445,151
2025-01-22	0.007	0.007	0.007	0.007	0.007	176,380
2025-01-21	0.008	0.008	0.007	0.007	0.007	412,623
2025-01-20	0.007	0.007	0.007	0.007	0.007	2,663,088
2025-01-17	0.008	0.008	0.007	0.008	0.008	4,596,892
2025-01-16	0.009	0.009	0.008	0.008	0.008	2,408,393
2025-01-15	0.008	0.008	0.008	0.008	0.008	3,554,998
2025-01-14	0.009	0.009	0.008	0.008	0.008	961,002
2025-01-13	0.010	0.010	0.009	0.009	0.009	1,080,007
2025-01-10	0.010	0.010	0.009	0.009	0.009	5,423,905
2025-01-09	0.010	0.010	0.010	0.010	0.010	7,299,893
2025-01-08	0.010	0.011	0.010	0.010	0.010	6,602,272
2025-01-07	0.009	0.010	0.009	0.010	0.010	7,417,424
2025-01-06	0.010	0.011	0.009	0.009	0.009	12,241,482
2025-01-03	0.010	0.011	0.009	0.010	0.010	13,338,904
2025-01-02	0.008	0.010	0.008	0.010	0.010	16,249,512
2024-12-31	0.008	0.009	0.007	0.008	0.008	16,881,879
2024-12-30	0.006	0.008	0.006	0.008	0.008	16,836,320
2024-12-27	0.006	0.006	0.006	0.006	0.006	0
2024-12-24	0.006	0.006	0.006	0.006	0.006	4,000,000
2024-12-23	0.006	0.006	0.006	0.006	0.006	2,926,821
2024-12-20	0.005	0.006	0.005	0.005	0.005	3,252,648
2024-12-19	0.005	0.006	0.005	0.006	0.006	259,554
2024-12-18	0.005	0.006	0.005	0.006	0.006	985,007
2024-12-17	0.006	0.006	0.006	0.006	0.006	85,238
2024-12-16	0.005	0.005	0.005	0.005	0.005	312,500
2024-12-13	0.006	0.006	0.005	0.005	0.005	6,410,776
2024-12-12	0.005	0.006	0.005	0.006	0.006	5,685,820
2024-12-11	0.005	0.005	0.005	0.005	0.005	10,000
2024-12-10	0.005	0.005	0.005	0.005	0.005	800,000
2024-12-09	0.005	0.005	0.005	0.005	0.005	3,441,381
2024-12-06	0.005	0.005	0.005	0.005	0.005	110,000
2024-12-05	0.005	0.005	0.005	0.005	0.005	200,000
2024-12-04	0.005	0.005	0.005	0.005	0.005	7,969,733
2024-12-03	0.005	0.005	0.005	0.005	0.005	26,170
2024-12-02	0.005	0.005	0.005	0.005	0.005	0
2024-11-29	0.005	0.005	0.005	0.005	0.005	2,500,000
2024-11-28	0.005	0.005	0.005	0.005	0.005	187,000

← NewerPage 8 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.