4DS Memory Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	0.045	0.053	0.044	0.051	0.051	16,257,691
2025-05-23	0.039	0.044	0.039	0.044	0.044	13,694,126
2025-05-22	0.037	0.040	0.036	0.038	0.038	5,201,810
2025-05-21	0.039	0.039	0.037	0.037	0.037	3,448,529
2025-05-20	0.038	0.040	0.038	0.038	0.038	1,873,814
2025-05-19	0.042	0.042	0.038	0.039	0.039	6,153,887
2025-05-16	0.038	0.042	0.037	0.042	0.042	8,125,509
2025-05-15	0.037	0.039	0.035	0.037	0.037	7,847,074
2025-05-14	0.038	0.039	0.035	0.035	0.035	5,432,701
2025-05-13	0.038	0.040	0.036	0.036	0.036	4,788,138
2025-05-12	0.037	0.038	0.035	0.038	0.038	3,727,627
2025-05-09	0.036	0.038	0.036	0.036	0.036	8,010,106
2025-05-08	0.033	0.036	0.033	0.036	0.036	5,040,505
2025-05-07	0.031	0.033	0.031	0.032	0.032	3,288,663
2025-05-06	0.032	0.032	0.030	0.031	0.031	1,503,204
2025-05-05	0.032	0.033	0.030	0.030	0.030	1,824,038
2025-05-02	0.032	0.032	0.030	0.032	0.032	1,795,429
2025-05-01	0.031	0.032	0.030	0.031	0.031	1,651,437
2025-04-30	0.030	0.032	0.030	0.030	0.030	3,176,668
2025-04-29	0.031	0.032	0.030	0.030	0.030	7,198,581
2025-04-28	0.029	0.034	0.029	0.032	0.032	45,307,216
2025-04-24	0.029	0.030	0.028	0.028	0.028	3,360,108
2025-04-23	0.030	0.031	0.029	0.029	0.029	3,734,514
2025-04-22	0.028	0.032	0.028	0.029	0.029	6,732,811
2025-04-17	0.029	0.029	0.028	0.028	0.028	1,213,992
2025-04-16	0.030	0.030	0.028	0.029	0.029	1,795,680
2025-04-15	0.029	0.030	0.028	0.030	0.030	2,103,408
2025-04-14	0.027	0.029	0.027	0.029	0.029	2,839,988
2025-04-11	0.026	0.027	0.025	0.025	0.025	3,361,021
2025-04-10	0.027	0.028	0.026	0.026	0.026	8,870,243
2025-04-09	0.026	0.026	0.025	0.025	0.025	3,378,603
2025-04-08	0.028	0.028	0.026	0.026	0.026	6,236,149
2025-04-07	0.028	0.028	0.025	0.026	0.026	7,315,386
2025-04-04	0.029	0.030	0.027	0.029	0.029	6,424,732
2025-04-03	0.030	0.031	0.029	0.030	0.030	2,049,020
2025-04-02	0.031	0.032	0.030	0.031	0.031	1,860,511
2025-04-01	0.031	0.032	0.030	0.030	0.030	1,973,911
2025-03-31	0.031	0.032	0.030	0.030	0.030	1,615,473
2025-03-28	0.032	0.033	0.031	0.031	0.031	3,082,073
2025-03-27	0.032	0.033	0.032	0.033	0.033	628,281
2025-03-26	0.033	0.033	0.032	0.032	0.032	2,536,171
2025-03-25	0.032	0.033	0.032	0.033	0.033	812,875
2025-03-24	0.032	0.033	0.032	0.032	0.032	2,661,213
2025-03-21	0.033	0.033	0.032	0.032	0.032	3,618,519
2025-03-20	0.033	0.034	0.032	0.034	0.034	2,652,881
2025-03-19	0.032	0.033	0.032	0.033	0.033	3,309,521
2025-03-18	0.029	0.032	0.029	0.032	0.032	2,779,997
2025-03-17	0.029	0.031	0.029	0.029	0.029	2,097,488
2025-03-14	0.030	0.030	0.029	0.029	0.029	1,571,392
2025-03-13	0.029	0.030	0.029	0.030	0.030	1,103,614
2025-03-12	0.030	0.030	0.029	0.029	0.029	1,781,051
2025-03-11	0.030	0.031	0.028	0.030	0.030	2,273,350
2025-03-10	0.029	0.030	0.029	0.029	0.029	1,836,404
2025-03-07	0.029	0.030	0.029	0.030	0.030	1,547,365
2025-03-06	0.030	0.030	0.029	0.029	0.029	1,692,589
2025-03-05	0.028	0.031	0.028	0.031	0.031	5,125,821
2025-03-04	0.029	0.031	0.028	0.028	0.028	4,715,000
2025-03-03	0.030	0.032	0.029	0.030	0.030	5,688,073
2025-02-28	0.032	0.033	0.030	0.031	0.031	6,603,131
2025-02-27	0.032	0.033	0.032	0.032	0.032	2,206,059

← NewerPage 7 of 22 · 1,271 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.