Want to see AU:MEM full AI Analyst Report?
Memphasys Ltd (MEM) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Aug 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 281,418 | 0.35 |
| Aug 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,973,992 | 2.58 |
| Aug 20, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 150,399 | 0.18 |
| Aug 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 51,851 | 0.06 |
| Aug 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,392,432 | 1.62 |
| Aug 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 188,551 | 0.22 |
| Jul 31, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 515,647 | 0.61 |
| Jul 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,432,133 | 1.73 |
| Mar 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 5,017,949 | 6.72 |
| Mar 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 93,333 | 0.12 |
| Mar 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,268,682 | 1.70 |
| Mar 13, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 155,555 | 0.21 |
| Mar 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,271,708 | 1.72 |
| Feb 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -23.08% | 1,132,091 | 1.57 |
| Jan 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Jan 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +8.33% | 1,089,154 | 1.54 |
| Jan 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 103,703 | 0.14 |
| Jan 19, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 301,823 | 0.41 |
| Jan 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 447,040 | 0.62 |
| Jan 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 990,327 | 1.40 |
| Jan 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 1,240,097 | 1.80 |
| Jan 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 598,055 | 0.83 |
| Jan 12, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Jan 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.69% | 596,350 | 0.84 |
| Jan 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +8.33% | 1,716,880 | 2.51 |
| Jan 09, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 286,925 | 0.42 |
| Jan 08, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 755,750 | 1.13 |
| Jan 05, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 528,992 | 0.80 |
| Jan 04, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 207,407 | 0.30 |
| Jan 03, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 564,095 | 0.78 |
| Jan 02, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 1,945,283 | 2.82 |
| Dec 29, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 2,551,110 | 3.83 |
| Dec 28, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,634,622 | 2.41 |
| Dec 27, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 198,878 | 0.27 |
| Dec 22, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 696,059 | 0.96 |
| Dec 21, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +10.00% | 4,288,915 | 6.50 |
| Dec 20, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 632,487 | 0.97 |
| Dec 19, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 10,266 | 0.02 |
| Dec 18, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 52,172 | 0.07 |
| Dec 15, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Dec 14, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |
| Dec 13, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,003,077 | 1.36 |
| Dec 12, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 2,122,656 | 2.99 |
| Dec 11, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 68,333 | 0.09 |
| Dec 08, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 869,259 | 1.21 |
| Dec 07, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 379,186 | 0.53 |
| Dec 06, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 517,769 | 0.71 |
| Dec 05, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +9.09% | 1,290,429 | 1.70 |
| Dec 04, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 2,469,196 | 3.31 |
| Dec 01, 2023 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | +0.00% | 0 | 0.00 |