4DS Memory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.044	0.045	0.042	0.042	0.042	5,496,197
2023-01-09	0.040	0.044	0.040	0.044	0.044	6,107,314
2023-01-06	0.038	0.041	0.038	0.040	0.040	2,321,048
2023-01-05	0.039	0.041	0.038	0.038	0.038	4,932,315
2023-01-04	0.034	0.041	0.034	0.039	0.039	11,129,488
2023-01-03	0.036	0.036	0.033	0.033	0.033	1,951,673
2022-12-30	0.035	0.037	0.035	0.036	0.036	1,982,928
2022-12-29	0.033	0.034	0.033	0.034	0.034	438,795
2022-12-28	0.034	0.035	0.033	0.034	0.034	1,692,482
2022-12-23	0.033	0.035	0.033	0.033	0.033	1,239,394
2022-12-22	0.034	0.034	0.033	0.034	0.034	1,116,118
2022-12-21	0.033	0.035	0.033	0.034	0.034	2,119,181
2022-12-20	0.035	0.035	0.033	0.033	0.033	2,118,787
2022-12-19	0.033	0.036	0.033	0.035	0.035	2,518,912
2022-12-16	0.033	0.034	0.032	0.033	0.033	5,421,311
2022-12-15	0.037	0.037	0.034	0.034	0.034	6,747,675
2022-12-14	0.040	0.040	0.037	0.037	0.037	6,275,254
2022-12-13	0.037	0.041	0.037	0.040	0.040	9,535,095
2022-12-12	0.037	0.037	0.035	0.036	0.036	8,285,776
2022-12-09	0.039	0.040	0.036	0.036	0.036	11,449,055
2022-12-08	0.042	0.046	0.038	0.038	0.038	21,385,667
2022-12-07	0.058	0.066	0.042	0.043	0.043	59,093,181
2022-12-06	0.038	0.056	0.037	0.050	0.050	17,233,721
2022-12-05	0.036	0.039	0.035	0.037	0.037	15,942,179
2022-12-02	0.031	0.036	0.031	0.035	0.035	26,368,418
2022-12-01	0.027	0.031	0.027	0.030	0.030	11,761,690
2022-11-30	0.027	0.028	0.026	0.026	0.026	4,680,781
2022-11-29	0.025	0.029	0.025	0.026	0.026	19,687,134
2022-11-28	0.025	0.025	0.025	0.025	0.025	977,909
2022-11-25	0.025	0.026	0.025	0.025	0.025	1,275,448
2022-11-24	0.026	0.026	0.025	0.025	0.025	778,224
2022-11-23	0.025	0.026	0.025	0.026	0.026	1,738,768
2022-11-22	0.025	0.026	0.025	0.025	0.025	612,295
2022-11-21	0.024	0.025	0.024	0.025	0.025	1,409,076
2022-11-18	0.025	0.025	0.024	0.024	0.024	722,903
2022-11-17	0.026	0.026	0.024	0.024	0.024	1,244,861
2022-11-16	0.026	0.027	0.025	0.025	0.025	4,531,350
2022-11-15	0.025	0.026	0.024	0.026	0.026	4,741,529
2022-11-14	0.024	0.025	0.024	0.024	0.024	1,221,908
2022-11-11	0.025	0.025	0.025	0.025	0.025	710,252
2022-11-10	0.025	0.025	0.025	0.025	0.025	994,932
2022-11-09	0.025	0.026	0.024	0.026	0.026	1,595,133
2022-11-08	0.026	0.026	0.025	0.025	0.025	578,044
2022-11-07	0.026	0.026	0.025	0.026	0.026	1,765,271
2022-11-04	0.026	0.026	0.026	0.026	0.026	148,976
2022-11-03	0.026	0.026	0.025	0.025	0.025	1,265,718
2022-11-02	0.026	0.027	0.025	0.025	0.025	580,667
2022-11-01	0.026	0.027	0.025	0.027	0.027	2,924,211
2022-10-31	0.027	0.028	0.026	0.026	0.026	1,265,583
2022-10-28	0.025	0.027	0.025	0.027	0.027	2,801,564
2022-10-27	0.025	0.026	0.025	0.025	0.025	701,515
2022-10-26	0.025	0.026	0.025	0.025	0.025	1,924,610
2022-10-25	0.027	0.027	0.025	0.025	0.025	775,199
2022-10-24	0.026	0.027	0.026	0.026	0.026	1,108,407
2022-10-21	0.025	0.026	0.025	0.026	0.026	760,882
2022-10-20	0.026	0.026	0.025	0.026	0.026	4,921,980
2022-10-19	0.027	0.028	0.026	0.026	0.026	3,029,333
2022-10-18	0.027	0.027	0.027	0.027	0.027	1,334,977
2022-10-17	0.027	0.028	0.026	0.027	0.027	2,939,343
2022-10-14	0.027	0.028	0.027	0.028	0.028	4,523,791

← NewerPage 17 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.