Remsense Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.050	0.060	0.050	0.059	0.059	984,560
2025-02-25	0.046	0.047	0.046	0.047	0.047	27,646
2025-02-24	0.050	0.050	0.047	0.047	0.047	81,570
2025-02-21	0.044	0.047	0.044	0.047	0.047	160,200
2025-02-20	0.043	0.043	0.043	0.043	0.043	600
2025-02-19	0.042	0.042	0.042	0.042	0.042	18,969
2025-02-18	0.041	0.041	0.040	0.040	0.040	92,564
2025-02-17	0.043	0.043	0.040	0.040	0.040	245,446
2025-02-14	0.042	0.042	0.041	0.041	0.041	121,428
2025-02-13	0.042	0.042	0.042	0.042	0.042	10,000
2025-02-12	0.042	0.042	0.042	0.042	0.042	23,000
2025-02-11	0.043	0.043	0.042	0.042	0.042	273,238
2025-02-10	0.045	0.045	0.043	0.044	0.044	115,898
2025-02-07	0.043	0.045	0.040	0.045	0.045	960,299
2025-02-06	0.054	0.056	0.046	0.046	0.046	1,670,444
2025-02-05	0.063	0.063	0.057	0.057	0.057	444,747
2025-02-04	0.055	0.074	0.055	0.058	0.058	1,382,065
2025-02-03	0.054	0.055	0.049	0.055	0.055	1,533,438
2025-01-31	0.046	0.052	0.046	0.052	0.052	878,968
2025-01-30	0.046	0.046	0.042	0.043	0.043	363,580
2025-01-29	0.045	0.053	0.042	0.050	0.050	2,309,264
2025-01-28	0.039	0.039	0.033	0.035	0.035	82,484
2025-01-24	0.034	0.036	0.034	0.036	0.036	495,332
2025-01-23	0.033	0.033	0.033	0.033	0.033	14,150
2025-01-22	0.033	0.033	0.033	0.033	0.033	266,686
2025-01-21	0.032	0.032	0.032	0.032	0.032	0
2025-01-20	0.032	0.032	0.032	0.032	0.032	3,750
2025-01-17	0.032	0.032	0.032	0.032	0.032	0
2025-01-16	0.032	0.032	0.032	0.032	0.032	631
2025-01-15	0.030	0.032	0.030	0.032	0.032	519,970
2025-01-14	0.028	0.030	0.028	0.030	0.030	418,882
2025-01-13	0.025	0.025	0.025	0.025	0.025	5,000
2025-01-10	0.025	0.025	0.025	0.025	0.025	0
2025-01-09	0.025	0.025	0.025	0.025	0.025	22,929
2025-01-08	0.025	0.025	0.025	0.025	0.025	0
2025-01-07	0.025	0.025	0.025	0.025	0.025	0
2025-01-06	0.025	0.025	0.025	0.025	0.025	0
2025-01-03	0.025	0.025	0.025	0.025	0.025	19,000
2025-01-02	0.023	0.023	0.023	0.023	0.023	0
2024-12-31	0.023	0.023	0.023	0.023	0.023	0
2024-12-30	0.023	0.023	0.023	0.023	0.023	0
2024-12-27	0.023	0.023	0.023	0.023	0.023	30,000
2024-12-24	0.023	0.023	0.023	0.023	0.023	0
2024-12-23	0.023	0.023	0.023	0.023	0.023	0
2024-12-20	0.023	0.023	0.023	0.023	0.023	0
2024-12-19	0.023	0.023	0.023	0.023	0.023	1,250
2024-12-18	0.023	0.023	0.023	0.023	0.023	8,641
2024-12-17	0.026	0.026	0.022	0.023	0.023	189,805
2024-12-16	0.029	0.029	0.028	0.028	0.028	431,068
2024-12-13	0.025	0.026	0.025	0.026	0.026	1,827
2024-12-12	0.023	0.023	0.023	0.023	0.023	0
2024-12-11	0.023	0.023	0.023	0.023	0.023	1,700
2024-12-10	0.022	0.022	0.022	0.022	0.022	0
2024-12-09	0.022	0.022	0.022	0.022	0.022	0
2024-12-06	0.022	0.022	0.022	0.022	0.022	0
2024-12-05	0.022	0.022	0.022	0.022	0.022	0
2024-12-04	0.022	0.022	0.022	0.022	0.022	0
2024-12-03	0.025	0.025	0.022	0.022	0.022	510,000
2024-12-02	0.025	0.026	0.025	0.026	0.026	86,143
2024-11-29	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 8 of 21 · 1,258 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.