4DS Memory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.031	0.032	0.030	0.030	0.030	2,199,157
2023-07-03	0.031	0.033	0.030	0.031	0.031	5,514,209
2023-06-30	0.029	0.031	0.028	0.030	0.030	8,723,204
2023-06-29	0.026	0.027	0.026	0.027	0.027	4,913,319
2023-06-28	0.026	0.027	0.026	0.026	0.026	2,670,349
2023-06-27	0.027	0.027	0.026	0.027	0.027	1,644,973
2023-06-26	0.028	0.028	0.026	0.026	0.026	4,730,866
2023-06-23	0.028	0.028	0.026	0.028	0.028	2,782,216
2023-06-22	0.027	0.027	0.027	0.027	0.027	618,685
2023-06-21	0.027	0.027	0.026	0.026	0.026	1,280,523
2023-06-20	0.028	0.028	0.026	0.026	0.026	2,915,213
2023-06-19	0.028	0.028	0.027	0.028	0.028	1,475,801
2023-06-16	0.027	0.028	0.027	0.027	0.027	590,408
2023-06-15	0.028	0.028	0.027	0.027	0.027	2,479,933
2023-06-14	0.026	0.028	0.026	0.028	0.028	1,953,645
2023-06-13	0.027	0.027	0.025	0.026	0.026	5,328,110
2023-06-09	0.028	0.029	0.027	0.027	0.027	15,758,558
2023-06-08	0.029	0.030	0.028	0.028	0.028	1,393,705
2023-06-07	0.030	0.030	0.029	0.029	0.029	677,402
2023-06-06	0.029	0.029	0.028	0.029	0.029	1,773,140
2023-06-05	0.030	0.030	0.028	0.028	0.028	2,795,930
2023-06-02	0.029	0.029	0.029	0.029	0.029	2,610,050
2023-06-01	0.030	0.030	0.028	0.028	0.028	400,046
2023-05-31	0.030	0.030	0.029	0.030	0.030	4,651,508
2023-05-30	0.031	0.031	0.028	0.028	0.028	4,502,069
2023-05-29	0.030	0.031	0.029	0.030	0.030	7,155,577
2023-05-26	0.028	0.030	0.028	0.029	0.029	475,736
2023-05-25	0.029	0.029	0.028	0.028	0.028	668,150
2023-05-24	0.029	0.030	0.029	0.029	0.029	963,832
2023-05-23	0.030	0.030	0.028	0.030	0.030	5,607,234
2023-05-22	0.030	0.030	0.030	0.030	0.030	943,450
2023-05-19	0.029	0.031	0.029	0.030	0.030	3,837,121
2023-05-18	0.029	0.030	0.029	0.029	0.029	1,103,436
2023-05-17	0.029	0.030	0.029	0.029	0.029	1,201,060
2023-05-16	0.031	0.031	0.029	0.029	0.029	3,836,313
2023-05-15	0.032	0.033	0.031	0.031	0.031	2,580,348
2023-05-12	0.030	0.033	0.030	0.032	0.032	12,202,190
2023-05-11	0.030	0.030	0.030	0.030	0.030	1,019,164
2023-05-10	0.029	0.030	0.029	0.030	0.030	1,801,702
2023-05-09	0.030	0.030	0.028	0.028	0.028	2,755,271
2023-05-08	0.029	0.030	0.029	0.029	0.029	1,117,973
2023-05-05	0.029	0.030	0.028	0.030	0.030	4,009,509
2023-05-04	0.029	0.029	0.029	0.029	0.029	364,401
2023-05-03	0.030	0.030	0.029	0.029	0.029	1,150,904
2023-05-02	0.031	0.031	0.029	0.029	0.029	3,388,437
2023-05-01	0.031	0.031	0.030	0.031	0.031	412,426
2023-04-28	0.030	0.031	0.029	0.031	0.031	3,548,157
2023-04-27	0.030	0.030	0.029	0.029	0.029	777,183
2023-04-26	0.031	0.031	0.029	0.030	0.030	3,854,020
2023-04-24	0.030	0.031	0.030	0.031	0.031	1,517,789
2023-04-21	0.030	0.031	0.030	0.030	0.030	2,761,715
2023-04-20	0.032	0.032	0.029	0.031	0.031	11,326,929
2023-04-19	0.033	0.033	0.031	0.032	0.032	336,209
2023-04-18	0.032	0.033	0.031	0.031	0.031	3,561,868
2023-04-17	0.034	0.034	0.032	0.032	0.032	2,004,995
2023-04-14	0.032	0.034	0.032	0.034	0.034	6,645,781
2023-04-13	0.031	0.032	0.031	0.032	0.032	1,669,330
2023-04-12	0.032	0.032	0.031	0.031	0.031	2,447,437
2023-04-11	0.032	0.032	0.031	0.031	0.031	1,159,299
2023-04-06	0.032	0.032	0.031	0.032	0.032	3,714,704

← NewerPage 15 of 22 · 1,265 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.