Remsense Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.025	0.025	0.025	0.025	0.025	0
2026-10-20	0.025	0.025	0.025	0.025	0.025	439,139
2026-10-19	0.021	0.025	0.021	0.023	0.023	807,280
2026-10-16	0.020	0.021	0.020	0.021	0.021	386,302
2026-10-15	0.021	0.021	0.021	0.021	0.021	13,698
2026-10-14	0.021	0.021	0.021	0.021	0.021	250,000
2026-10-13	0.021	0.021	0.021	0.021	0.021	97,260
2026-10-12	0.021	0.021	0.021	0.021	0.021	0
2026-10-09	0.021	0.021	0.021	0.021	0.021	176,546
2026-10-08	0.021	0.021	0.021	0.021	0.021	100,000
2026-10-07	0.021	0.021	0.021	0.021	0.021	712,500
2026-10-06	0.022	0.022	0.022	0.022	0.022	118,000
2026-10-05	0.021	0.021	0.021	0.021	0.021	0
2026-10-02	0.021	0.021	0.021	0.021	0.021	6,758
2026-10-01	0.023	0.024	0.023	0.024	0.024	523,454
2026-09-30	0.023	0.023	0.023	0.023	0.023	0
2026-09-29	0.021	0.023	0.021	0.023	0.023	884,098
2026-09-28	0.022	0.022	0.022	0.022	0.022	0
2026-09-25	0.022	0.022	0.022	0.022	0.022	87,454
2026-09-24	0.023	0.023	0.022	0.022	0.022	410,273
2026-09-23	0.026	0.026	0.026	0.026	0.026	0
2026-09-22	0.026	0.026	0.026	0.026	0.026	0
2026-09-21	0.026	0.026	0.026	0.026	0.026	0
2026-09-18	0.026	0.026	0.026	0.026	0.026	0
2026-09-17	0.026	0.026	0.026	0.026	0.026	0
2026-09-16	0.026	0.026	0.026	0.026	0.026	14,317
2026-09-15	0.027	0.027	0.027	0.027	0.027	0
2026-09-14	0.027	0.027	0.027	0.027	0.027	0
2026-09-11	0.027	0.027	0.027	0.027	0.027	0
2026-09-10	0.027	0.027	0.027	0.027	0.027	123,855
2026-09-09	0.027	0.027	0.027	0.027	0.027	0
2026-09-08	0.027	0.027	0.027	0.027	0.027	12,997
2026-09-07	0.025	0.027	0.025	0.027	0.027	200,046
2026-09-04	0.023	0.024	0.023	0.024	0.024	40,000
2026-09-03	0.024	0.024	0.023	0.023	0.023	62,492
2026-09-02	0.023	0.023	0.023	0.023	0.023	11,538
2026-09-01	0.025	0.025	0.025	0.025	0.025	205,000
2026-08-31	0.023	0.023	0.023	0.023	0.023	0
2026-08-28	0.026	0.026	0.023	0.023	0.023	2,162,349
2026-08-27	0.026	0.026	0.026	0.026	0.026	0
2026-08-26	0.026	0.026	0.026	0.026	0.026	414,337
2026-08-25	0.025	0.025	0.025	0.025	0.025	0
2026-08-24	0.025	0.025	0.025	0.025	0.025	0
2026-08-21	0.025	0.025	0.025	0.025	0.025	50,000
2026-08-20	0.025	0.025	0.025	0.025	0.025	0
2026-08-19	0.027	0.027	0.025	0.025	0.025	320,000
2026-08-18	0.030	0.030	0.030	0.030	0.030	0
2026-08-17	0.030	0.030	0.030	0.030	0.030	0
2026-08-14	0.030	0.030	0.030	0.030	0.030	0
2026-08-13	0.030	0.030	0.030	0.030	0.030	7,255
2026-08-12	0.030	0.031	0.030	0.030	0.030	96,111
2026-08-11	0.025	0.030	0.025	0.027	0.027	642,785
2026-08-10	0.025	0.025	0.025	0.025	0.025	3,888
2026-08-07	0.023	0.027	0.023	0.025	0.025	1,384,125
2026-08-06	0.023	0.023	0.023	0.023	0.023	3,094
2026-08-05	0.023	0.023	0.023	0.023	0.023	896,906
2026-08-04	0.026	0.026	0.025	0.025	0.025	200,000
2026-08-03	0.023	0.023	0.023	0.023	0.023	0
2026-07-31	0.023	0.023	0.023	0.023	0.023	0
2026-07-30	0.026	0.026	0.023	0.023	0.023	20,834

Page 1 of 21 · 1,257 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.