Skip to main content
logo
De.mem Limited (ASX:DEM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0910
-0.0030 (-3.19%)
Apr 8, 2026, 3:56 PM AEST

De.mem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20260.090.090.090.09--7.45%105,807
Apr 7, 20260.090.090.090.090.091.08%66,540
Apr 2, 20260.090.090.090.090.093.33%274,072
Apr 1, 20260.090.090.090.090.09-15,000
Mar 31, 20260.090.090.090.090.09-260,981
Mar 30, 20260.090.100.090.090.09-5.26%79,365
Mar 27, 20260.090.100.090.100.10-221,300
Mar 25, 20260.100.100.100.100.104.40%68,143
Mar 24, 20260.090.090.090.090.091.11%7,534
Mar 23, 20260.090.090.090.090.092.27%26,175
Mar 20, 20260.090.090.090.090.09-1,688
Mar 19, 20260.100.100.090.090.093.53%148,915
Mar 18, 20260.090.100.090.090.09-7.61%590,025
Mar 17, 20260.100.100.090.090.09-3.16%22,849
Mar 13, 20260.100.100.100.100.10-3.06%528,942
Mar 12, 20260.100.100.100.100.102.08%10,052
Mar 11, 20260.100.100.100.100.10-3.03%72,499
Mar 10, 20260.100.100.100.100.104.21%580,803
Mar 9, 20260.100.100.100.100.10-68,240
Mar 6, 20260.100.100.100.100.103.26%129,821
Mar 5, 20260.100.100.090.090.09-6.12%264,733
Mar 3, 20260.110.110.100.100.10-4.39%318,898
Mar 2, 20260.110.110.100.100.102.50%25,187
Feb 27, 20260.100.110.100.100.10-195,380
Feb 26, 20260.110.110.100.100.102.04%92,548
Feb 25, 20260.100.100.100.100.10-2.00%231,035
Feb 24, 20260.110.110.100.100.10-817,342
Feb 23, 20260.100.100.100.100.105.26%253,589
Feb 20, 20260.110.110.100.100.10-9.52%608,232
Feb 19, 20260.110.110.100.110.115.00%907,936
Feb 18, 20260.100.100.100.100.107.53%715,785
Feb 17, 20260.090.090.090.090.09-7.00%357,017
Feb 16, 20260.100.100.100.100.105.26%55,000
Feb 13, 20260.100.100.100.100.10-2.06%253,647
Feb 12, 20260.100.100.100.100.10-3.00%6,952
Feb 11, 20260.100.100.100.100.10-300,000
Feb 10, 20260.100.100.090.100.101.01%394,478
Feb 9, 20260.100.100.100.100.10-48,899
Feb 6, 20260.100.100.100.100.10-5.71%109,451
Feb 5, 20260.100.110.100.110.115.00%238,173
Feb 4, 20260.100.100.100.100.10-4.76%580,407
Feb 3, 20260.110.110.110.110.11-220,025
Feb 2, 20260.100.110.100.110.11-254,068
Jan 30, 20260.110.110.110.110.11-307,203
Jan 29, 20260.110.110.100.110.11-2.33%300,957
Jan 28, 20260.100.110.100.110.117.50%429,554
Jan 27, 20260.110.110.100.100.10-9.09%868,057
Jan 23, 20260.110.110.110.110.11-95,000
Jan 22, 20260.110.110.110.110.114.76%136,212
Jan 21, 20260.110.110.110.110.11-15,696