Skip to main content
logo
De.mem Limited (ASX:DEM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0650
+0.0030 (4.84%)
Jun 5, 2026, 12:14 PM AEST

De.mem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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