Skip to main content
logo
De.mem Limited (ASX:DEM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0940
-0.0040 (-4.08%)
Jul 21, 2026, 4:10 PM AEST

De.mem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20260.100.100.100.100.10-1.01%159,317
Jul 17, 20260.100.100.100.100.10-188,342
Jul 16, 20260.100.100.100.100.10-1.00%372,373
Jul 15, 20260.100.100.100.100.103.09%306,558
Jul 14, 20260.100.100.100.100.10-47,238
Jul 13, 20260.090.100.090.100.108.99%59,301
Jul 10, 20260.090.090.090.090.09-8.25%2,354
Jul 9, 20260.090.100.090.100.10-1.02%4,892
Jul 7, 20260.100.100.100.100.103.16%28,085
Jul 6, 20260.100.100.100.100.10-26,945
Jul 2, 20260.100.100.090.100.10-1.04%19,548
Jul 1, 20260.100.100.090.100.10-355,451
Jun 30, 20260.090.100.090.100.106.67%252,660
Jun 29, 20260.100.100.090.090.09-7.22%258,835
Jun 26, 20260.090.100.090.100.1012.79%342,444
Jun 25, 20260.090.090.090.090.097.50%4,000
Jun 24, 20260.080.080.080.080.0811.11%372,727
Jun 23, 20260.070.070.070.070.075.88%629,587
Jun 22, 20260.070.070.070.070.073.03%105,429
Jun 18, 20260.070.070.070.070.07-286,087
Jun 17, 20260.070.070.070.070.07-2.94%350,000
Jun 16, 20260.070.070.070.070.077.94%1,197,811
Jun 15, 20260.060.060.060.060.063.28%162,550
Jun 12, 20260.060.060.060.060.06-82,100
Jun 11, 20260.060.060.060.060.061.67%252,158
Jun 10, 20260.060.060.060.060.06-7.69%598,290
Jun 9, 20260.060.070.060.070.07-593,535
Jun 5, 20260.070.070.070.070.074.84%14,402
Jun 4, 20260.060.060.060.060.06-717,290
Jun 3, 20260.060.070.060.060.06-1.59%607,965
Jun 2, 20260.060.060.060.060.06-111,251
Jun 1, 20260.070.070.060.060.06-8.70%241,165
May 29, 20260.070.070.060.070.074.55%365,032
May 28, 20260.070.070.070.070.074.76%25,300
May 27, 20260.070.070.060.060.06-1.56%181,088
May 26, 20260.070.070.060.060.063.23%18,900
May 25, 20260.070.070.060.060.06-6.77%198,228
May 22, 20260.070.070.070.070.07-2.21%121,812
May 21, 20260.070.070.070.070.076.25%148,233
May 20, 20260.070.070.060.060.06-4.48%532,272
May 19, 20260.080.080.070.070.07-10.67%651,416
May 18, 20260.080.080.070.080.080.67%127,966
May 15, 20260.070.080.070.070.076.43%235,045
May 14, 20260.070.070.070.070.071.45%51,027
May 13, 20260.070.070.070.070.07-4.17%1,211,852
May 12, 20260.080.080.070.070.07-4.00%208,164
May 11, 20260.070.080.070.080.082.74%331,547
May 8, 20260.070.070.070.070.07-1.35%16,018
May 7, 20260.080.080.070.070.07-5.13%69,149
May 6, 20260.080.080.080.080.086.85%190,481