4DS Memory Limited (ASX:4DS)
Australia · Delayed Price · Currency is AUD 0.0290
0.00 (0.00%)
Aug 20, 2025, 4:10 PM AEST
4DS Memory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,113,090 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 4,303,589 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 14.29% | 41,106,493 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 510,360 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,338,028 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 5,721,505 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 749,734 |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 698,639 |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 3,104,124 |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 779,716 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 622,506 |
| Aug 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,000 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 2,487,759 |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 7,883,835 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,604,012 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 681,943 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 2,704,969 |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 2,356,052 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 1,934,119 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 1,654,552 |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 3,154,445 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 4,232,016 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,031,214 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 1,947,741 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 2,287,017 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,402,915 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 2,697,150 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 8,503,533 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.37% | 11,297,262 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 15,186,397 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 13,013,647 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 23.08% | 18,964,714 |
| Jul 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 4,525,612 |
| Jul 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.00% | 10,833,479 |
| Jul 2, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 2,081,079 |
| Jul 1, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 2,877,371 |
| Jun 30, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 6,752,841 |
| Jun 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 6,231,521 |
| Jun 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 4,350,969 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 842,444 |
| Jun 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 9,084,760 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 5,649,049 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 5,781,689 |
| Jun 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 4,130,387 |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 5,701,295 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 24,200,972 |
| Jun 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -57.14% | 86,058,281 |
| Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |