Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.006	0.006	0.005	0.005	0.005	2,095,310
2024-11-26	0.005	0.005	0.005	0.005	0.005	830,841
2024-11-25	0.006	0.006	0.006	0.006	0.006	44,194
2024-11-22	0.006	0.006	0.006	0.006	0.006	200,000
2024-11-21	0.005	0.006	0.005	0.006	0.006	2,846,301
2024-11-20	0.006	0.006	0.006	0.006	0.006	2,000,000
2024-11-19	0.006	0.006	0.006	0.006	0.006	199,000
2024-11-18	0.006	0.006	0.006	0.006	0.006	1,104,372
2024-11-15	0.006	0.006	0.005	0.005	0.005	365,383
2024-11-14	0.005	0.006	0.005	0.005	0.005	9,656,078
2024-11-13	0.004	0.004	0.004	0.004	0.004	400,000
2024-11-12	0.005	0.005	0.005	0.005	0.005	5,450,000
2024-11-11	0.005	0.005	0.005	0.005	0.005	215,333
2024-11-08	0.005	0.005	0.005	0.005	0.005	5,030,741
2024-11-07	0.005	0.005	0.005	0.005	0.005	3,821,708
2024-11-06	0.006	0.007	0.006	0.006	0.006	3,408,064
2024-11-05	0.007	0.007	0.006	0.006	0.006	10,154,725
2024-11-04	0.007	0.007	0.007	0.007	0.007	552,534
2024-11-01	0.007	0.007	0.007	0.007	0.007	5,172
2024-10-31	0.008	0.008	0.008	0.008	0.008	100,000
2024-10-30	0.008	0.008	0.007	0.007	0.007	95,961
2024-10-29	0.008	0.008	0.008	0.008	0.008	1,200,000
2024-10-28	0.007	0.008	0.007	0.008	0.008	431,952
2024-10-25	0.007	0.007	0.007	0.007	0.007	110,000
2024-10-24	0.007	0.007	0.007	0.007	0.007	1,918,137
2024-10-23	0.008	0.008	0.008	0.008	0.008	0
2024-10-22	0.008	0.008	0.008	0.008	0.008	1,000,000
2024-10-21	0.008	0.008	0.008	0.008	0.008	375,000
2024-10-18	0.007	0.007	0.007	0.007	0.007	100,000
2024-10-17	0.007	0.007	0.007	0.007	0.007	1,204,509
2024-10-16	0.008	0.008	0.007	0.007	0.007	255,722
2024-10-15	0.008	0.008	0.008	0.008	0.008	1,500,000
2024-10-14	0.008	0.008	0.008	0.008	0.008	0
2024-10-11	0.008	0.008	0.008	0.008	0.008	26,824
2024-10-10	0.009	0.009	0.007	0.007	0.007	178,759
2024-10-09	0.008	0.008	0.008	0.008	0.008	2,347,121
2024-10-08	0.007	0.008	0.007	0.008	0.008	994,524
2024-10-07	0.007	0.007	0.007	0.007	0.007	70,068
2024-10-04	0.007	0.007	0.007	0.007	0.007	1,874
2024-10-03	0.007	0.007	0.007	0.007	0.007	51,181
2024-10-02	0.008	0.008	0.008	0.008	0.008	405,000
2024-10-01	0.009	0.009	0.009	0.009	0.009	0
2024-09-30	0.009	0.009	0.009	0.009	0.009	0
2024-09-27	0.009	0.009	0.009	0.009	0.009	0
2024-09-26	0.009	0.009	0.009	0.009	0.009	0
2024-09-25	0.009	0.009	0.009	0.009	0.009	0
2024-09-24	0.008	0.009	0.008	0.009	0.009	49,377
2024-09-23	0.009	0.009	0.008	0.008	0.008	1,164,048
2024-09-20	0.008	0.009	0.008	0.009	0.009	717,671
2024-09-19	0.009	0.009	0.009	0.009	0.009	0
2024-09-18	0.009	0.009	0.009	0.009	0.009	222,000
2024-09-17	0.009	0.009	0.009	0.009	0.009	224,643
2024-09-16	0.008	0.008	0.008	0.008	0.008	10,000
2024-09-13	0.009	0.009	0.009	0.009	0.009	0
2024-09-12	0.009	0.009	0.009	0.009	0.009	0
2024-09-11	0.009	0.009	0.009	0.009	0.009	0
2024-09-10	0.009	0.009	0.009	0.009	0.009	0
2024-09-09	0.009	0.009	0.009	0.009	0.009	0
2024-09-06	0.010	0.010	0.009	0.009	0.009	401,451
2024-09-05	0.009	0.009	0.009	0.009	0.009	1,806,124

← NewerPage 9 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.