4DS Memory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.031	0.032	0.031	0.031	0.031	705,090
2023-04-04	0.033	0.033	0.031	0.031	0.031	5,372,753
2023-04-03	0.033	0.033	0.032	0.032	0.032	5,485,457
2023-03-31	0.033	0.034	0.032	0.032	0.032	9,036,777
2023-03-30	0.031	0.032	0.031	0.032	0.032	11,771,622
2023-03-29	0.030	0.031	0.030	0.030	0.030	3,843,275
2023-03-28	0.031	0.031	0.030	0.030	0.030	7,066,575
2023-03-27	0.030	0.032	0.030	0.030	0.030	17,679,315
2023-03-24	0.031	0.031	0.029	0.029	0.029	12,462,974
2023-03-23	0.030	0.030	0.029	0.030	0.030	26,133,389
2023-03-22	0.031	0.032	0.029	0.030	0.030	64,274,003
2023-03-21	0.037	0.037	0.031	0.031	0.031	53,901,369
2023-03-20	0.045	0.045	0.037	0.037	0.037	34,460,282
2023-03-17	0.042	0.055	0.042	0.049	0.049	42,781,867
2023-03-16	0.042	0.043	0.040	0.043	0.043	3,398,593
2023-03-15	0.037	0.044	0.037	0.043	0.043	8,706,952
2023-03-14	0.038	0.038	0.036	0.036	0.036	861,950
2023-03-13	0.037	0.038	0.036	0.037	0.037	1,987,772
2023-03-10	0.038	0.039	0.037	0.037	0.037	1,502,570
2023-03-09	0.040	0.040	0.038	0.038	0.038	3,303,910
2023-03-08	0.036	0.040	0.034	0.039	0.039	10,990,748
2023-03-07	0.034	0.035	0.034	0.034	0.034	1,803,766
2023-03-06	0.037	0.037	0.034	0.035	0.035	4,612,606
2023-03-03	0.036	0.037	0.035	0.035	0.035	3,258,442
2023-03-02	0.037	0.039	0.035	0.035	0.035	6,351,647
2023-03-01	0.038	0.038	0.036	0.037	0.037	10,816,327
2023-02-28	0.046	0.047	0.037	0.038	0.038	32,347,830
2023-02-27	0.038	0.049	0.037	0.044	0.044	80,982,373
2023-02-24	0.031	0.033	0.031	0.033	0.033	4,037,847
2023-02-23	0.030	0.031	0.030	0.031	0.031	373,225
2023-02-22	0.031	0.031	0.030	0.031	0.031	92,257
2023-02-21	0.031	0.032	0.030	0.031	0.031	1,929,937
2023-02-20	0.030	0.031	0.029	0.030	0.030	1,103,885
2023-02-17	0.029	0.032	0.029	0.032	0.032	414,746
2023-02-16	0.029	0.031	0.029	0.030	0.030	1,428,008
2023-02-15	0.032	0.032	0.029	0.029	0.029	3,482,973
2023-02-14	0.033	0.033	0.032	0.033	0.033	2,462,722
2023-02-13	0.033	0.033	0.032	0.032	0.032	1,461,582
2023-02-10	0.032	0.033	0.032	0.032	0.032	2,615,874
2023-02-09	0.033	0.033	0.033	0.033	0.033	981,697
2023-02-08	0.033	0.034	0.033	0.034	0.034	3,417,820
2023-02-07	0.032	0.033	0.032	0.032	0.032	9,574,679
2023-02-06	0.039	0.040	0.032	0.032	0.032	34,511,645
2023-02-03	0.040	0.042	0.038	0.041	0.041	2,801,950
2023-02-02	0.039	0.040	0.039	0.039	0.039	1,609,185
2023-02-01	0.037	0.039	0.037	0.038	0.038	2,539,640
2023-01-31	0.039	0.039	0.037	0.038	0.038	1,107,802
2023-01-30	0.041	0.041	0.038	0.038	0.038	4,023,858
2023-01-27	0.041	0.042	0.040	0.040	0.040	1,517,922
2023-01-25	0.043	0.044	0.040	0.040	0.040	2,058,225
2023-01-24	0.045	0.047	0.043	0.044	0.044	5,015,384
2023-01-23	0.040	0.046	0.040	0.044	0.044	10,068,924
2023-01-20	0.040	0.041	0.038	0.039	0.039	2,822,005
2023-01-19	0.039	0.040	0.039	0.039	0.039	1,782,767
2023-01-18	0.040	0.040	0.039	0.039	0.039	905,662
2023-01-17	0.040	0.041	0.040	0.040	0.040	1,880,388
2023-01-16	0.041	0.041	0.040	0.040	0.040	753,498
2023-01-13	0.039	0.041	0.039	0.039	0.039	1,761,309
2023-01-12	0.038	0.041	0.038	0.039	0.039	3,503,204
2023-01-11	0.043	0.044	0.037	0.039	0.039	6,742,771

← NewerPage 16 of 22 · 1,272 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.