Remsense Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.025	0.025	0.025	0.025	0.025	0
2026-07-28	0.025	0.025	0.025	0.025	0.025	0
2026-07-27	0.025	0.025	0.025	0.025	0.025	0
2026-07-24	0.025	0.025	0.025	0.025	0.025	0
2026-07-23	0.026	0.026	0.025	0.025	0.025	270,000
2026-07-22	0.027	0.027	0.027	0.027	0.027	0
2026-07-21	0.027	0.027	0.027	0.027	0.027	0
2026-07-20	0.028	0.028	0.027	0.027	0.027	384,411
2026-07-17	0.024	0.027	0.024	0.027	0.027	449,198
2026-07-16	0.026	0.026	0.025	0.025	0.025	222,245
2026-07-15	0.026	0.026	0.026	0.026	0.026	0
2026-07-14	0.027	0.027	0.026	0.026	0.026	130,000
2026-07-13	0.027	0.027	0.027	0.027	0.027	182,776
2026-07-10	0.027	0.027	0.025	0.025	0.025	116,961
2026-07-09	0.027	0.027	0.027	0.027	0.027	0
2026-07-08	0.027	0.027	0.027	0.027	0.027	0
2026-07-07	0.027	0.027	0.027	0.027	0.027	25,000
2026-07-06	0.029	0.029	0.029	0.029	0.029	50,000
2026-07-03	0.030	0.030	0.030	0.030	0.030	0
2026-07-02	0.030	0.030	0.030	0.030	0.030	54,666
2026-07-01	0.030	0.030	0.030	0.030	0.030	100,000
2026-06-30	0.037	0.037	0.035	0.035	0.035	320,114
2026-06-29	0.036	0.038	0.036	0.038	0.038	586,668
2026-06-26	0.036	0.036	0.036	0.036	0.036	442,398
2026-06-25	0.034	0.036	0.032	0.036	0.036	1,408,593
2026-06-24	0.034	0.036	0.034	0.036	0.036	1,643,714
2026-06-23	0.033	0.033	0.033	0.033	0.033	0
2026-06-22	0.033	0.033	0.033	0.033	0.033	0
2026-06-19	0.033	0.033	0.033	0.033	0.033	100,000
2026-06-18	0.032	0.032	0.032	0.032	0.032	0
2026-06-17	0.032	0.032	0.032	0.032	0.032	0
2026-06-16	0.032	0.032	0.032	0.032	0.032	115
2026-06-15	0.032	0.032	0.032	0.032	0.032	29,106
2026-06-12	0.032	0.032	0.032	0.032	0.032	10,000
2026-06-11	0.032	0.032	0.032	0.032	0.032	0
2026-06-10	0.032	0.032	0.032	0.032	0.032	31,000
2026-06-09	0.032	0.032	0.032	0.032	0.032	154,017
2026-06-05	0.031	0.031	0.031	0.031	0.031	0
2026-06-04	0.030	0.031	0.030	0.031	0.031	707,223
2026-06-03	0.030	0.030	0.030	0.030	0.030	21,878
2026-06-02	0.031	0.031	0.030	0.030	0.030	65,000
2026-06-01	0.030	0.030	0.030	0.030	0.030	11,116
2026-05-29	0.032	0.032	0.032	0.032	0.032	63,167
2026-05-28	0.031	0.031	0.031	0.031	0.031	90,000
2026-05-27	0.030	0.030	0.029	0.030	0.030	276,776
2026-05-26	0.031	0.031	0.029	0.030	0.030	591,412
2026-05-25	0.033	0.033	0.032	0.032	0.032	111,375
2026-05-22	0.037	0.037	0.037	0.037	0.037	19,125
2026-05-21	0.038	0.038	0.038	0.038	0.038	0
2026-05-20	0.038	0.038	0.038	0.038	0.038	17,253
2026-05-19	0.038	0.038	0.038	0.038	0.038	233
2026-05-18	0.038	0.038	0.038	0.038	0.038	234
2026-05-15	0.042	0.042	0.038	0.038	0.038	309,299
2026-05-14	0.042	0.042	0.042	0.042	0.042	0
2026-05-13	0.042	0.042	0.042	0.042	0.042	76,375
2026-05-12	0.039	0.040	0.039	0.040	0.040	6,814
2026-05-11	0.044	0.044	0.044	0.044	0.044	0
2026-05-08	0.044	0.044	0.044	0.044	0.044	0
2026-05-07	0.044	0.044	0.044	0.044	0.044	0
2026-05-06	0.041	0.044	0.041	0.044	0.044	20,069

← NewerPage 2 of 3 · 130 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.