Skip to main content
logo
De.mem Limited (ASX:DEM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0670
-0.0080 (-10.67%)
May 19, 2026, 1:37 PM AEST

De.mem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 5, 20260.080.080.070.070.07-3.95%149,715
May 4, 20260.080.080.080.080.08-282,196
May 1, 20260.080.080.080.080.08-1.30%184,805
Apr 30, 20260.080.080.080.080.08-2.53%409,677
Apr 29, 20260.080.080.080.080.08-1.25%304,292
Apr 28, 20260.080.080.080.080.08-199,416
Apr 27, 20260.090.090.080.080.08-9.09%317,218
Apr 24, 20260.090.090.090.090.091.15%473,753
Apr 23, 20260.090.090.090.090.09-2.25%3,128
Apr 22, 20260.090.090.090.090.091.14%3,487
Apr 21, 20260.080.090.080.090.092.33%411,917
Apr 20, 20260.080.090.080.090.09-5.49%174,550
Apr 17, 20260.090.090.090.090.095.81%363,096
Apr 16, 20260.090.090.090.090.09-3.37%124,768
Apr 15, 20260.090.090.090.090.092.30%445,004
Apr 14, 20260.090.090.090.090.092.35%568,695
Apr 13, 20260.090.090.090.090.09-1.16%385,069
Apr 10, 20260.090.090.090.090.09-2.27%453,100
Apr 9, 20260.090.090.090.090.09-3.30%159,252
Apr 8, 20260.090.090.090.090.09-3.19%282,085
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