Memphasys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.005	0.005	0.005	0.005	0.005	2,000
2026-10-19	0.005	0.005	0.005	0.005	0.005	3,210
2026-10-16	0.004	0.004	0.004	0.004	0.004	0
2026-10-15	0.005	0.005	0.004	0.004	0.004	4,100,000
2026-10-14	0.004	0.005	0.004	0.005	0.005	3,165,808
2026-10-13	0.005	0.005	0.005	0.005	0.005	55,916
2026-10-12	0.005	0.005	0.005	0.005	0.005	1,666
2026-10-09	0.005	0.005	0.005	0.005	0.005	1,666
2026-10-08	0.005	0.005	0.005	0.005	0.005	1,666
2026-10-07	0.005	0.005	0.005	0.005	0.005	215,699
2026-10-06	0.005	0.005	0.005	0.005	0.005	101,666
2026-10-05	0.005	0.005	0.005	0.005	0.005	325,859
2026-10-02	0.005	0.005	0.005	0.005	0.005	1,372,000
2026-10-01	0.005	0.005	0.005	0.005	0.005	514,955
2026-09-30	0.006	0.006	0.005	0.005	0.005	2,421,755
2026-09-29	0.005	0.005	0.005	0.005	0.005	3,765,155
2026-09-28	0.005	0.005	0.005	0.005	0.005	0
2026-09-25	0.005	0.005	0.005	0.005	0.005	6,699,082
2026-09-24	0.005	0.005	0.005	0.005	0.005	2,515,956
2026-09-23	0.006	0.006	0.005	0.005	0.005	15,345,017
2026-09-22	0.006	0.006	0.006	0.006	0.006	80,000
2026-09-21	0.006	0.006	0.005	0.005	0.005	168,207
2026-09-18	0.006	0.006	0.006	0.006	0.006	1,665,815
2026-09-17	0.006	0.006	0.006	0.006	0.006	100,000
2026-09-16	0.006	0.006	0.006	0.006	0.006	0
2026-09-15	0.006	0.006	0.006	0.006	0.006	0
2026-09-14	0.006	0.006	0.006	0.006	0.006	102,500
2026-09-11	0.006	0.006	0.005	0.005	0.005	315,394
2026-09-10	0.006	0.006	0.006	0.006	0.006	1,036,666
2026-09-09	0.006	0.006	0.006	0.006	0.006	1,538,693
2026-09-08	0.007	0.007	0.006	0.006	0.006	4,255,319
2026-09-07	0.007	0.007	0.007	0.007	0.007	314,571
2026-09-04	0.006	0.006	0.006	0.006	0.006	185,504
2026-09-03	0.006	0.006	0.005	0.006	0.006	13,902,877
2026-09-02	0.005	0.005	0.005	0.005	0.005	4,178,303
2026-09-01	0.006	0.006	0.005	0.005	0.005	5,868,907
2026-08-31	0.005	0.005	0.005	0.005	0.005	3,050,000
2026-08-28	0.006	0.006	0.005	0.005	0.005	23,465,488
2026-08-27	0.006	0.006	0.005	0.006	0.006	45,042,181
2026-08-26	0.006	0.006	0.006	0.006	0.006	314,013
2026-08-25	0.006	0.006	0.006	0.006	0.006	1,401,957
2026-08-24	0.006	0.006	0.006	0.006	0.006	0
2026-08-21	0.007	0.007	0.006	0.006	0.006	822,855
2026-08-20	0.007	0.007	0.007	0.007	0.007	6,249
2026-08-19	0.006	0.006	0.006	0.006	0.006	0
2026-08-18	0.006	0.006	0.006	0.006	0.006	0
2026-08-17	0.007	0.007	0.006	0.006	0.006	402,625
2026-08-14	0.007	0.007	0.007	0.007	0.007	0
2026-08-13	0.007	0.007	0.007	0.007	0.007	0
2026-08-12	0.007	0.007	0.006	0.007	0.007	409,981
2026-08-11	0.007	0.007	0.006	0.006	0.006	8,462,438
2026-08-10	0.006	0.007	0.006	0.007	0.007	742,906
2026-08-07	0.007	0.007	0.006	0.006	0.006	260,000
2026-08-06	0.007	0.007	0.006	0.006	0.006	9,341,099
2026-08-05	0.008	0.008	0.007	0.007	0.007	3,551,009
2026-08-04	0.007	0.007	0.007	0.007	0.007	178,473
2026-08-03	0.007	0.007	0.007	0.007	0.007	400,000
2026-07-31	0.008	0.008	0.008	0.008	0.008	0
2026-07-30	0.008	0.008	0.008	0.008	0.008	60,000
2026-07-29	0.008	0.008	0.008	0.008	0.008	62,875

Page 1 of 2 · 66 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.