Skip to main content
logo
De.mem Limited (ASX:DEM)
Australia flag Australia · Delayed Price · Currency is AUD
0.1100
0.00 (0.00%)
Aug 31, 2026, 3:20 PM AEST

De.mem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 20260.120.120.110.110.11-262,590
Aug 28, 20260.120.120.110.110.11-575,195
Aug 27, 20260.110.120.110.110.1110.00%766,357
Aug 26, 20260.090.100.090.100.108.70%255,735
Aug 25, 20260.090.100.090.090.09-41,753
Aug 24, 20260.100.100.090.090.09-6.12%452,904
Aug 21, 20260.100.100.100.100.10-2.00%25,176
Aug 20, 20260.110.110.100.100.10-9.09%342,570
Aug 19, 20260.110.110.110.110.11-17,272
Aug 18, 20260.110.110.110.110.11-4.35%98,353
Aug 17, 20260.120.120.110.120.12-166,153
Aug 14, 20260.120.120.110.120.12-4.17%49,618
Aug 13, 20260.110.120.110.120.1214.29%614,186
Aug 12, 20260.100.110.100.110.117.14%424,491
Aug 11, 20260.100.100.100.100.101.03%2,075
Aug 10, 20260.100.100.100.100.10-1.02%145,056
Aug 7, 20260.100.100.100.100.102.08%414,588
Aug 5, 20260.110.110.100.100.10-8.57%138,000
Aug 4, 20260.100.110.100.110.117.14%299,231
Aug 3, 20260.100.100.100.100.102.08%90,000
Jul 31, 20260.100.100.100.100.10-10,878
Jul 30, 20260.100.100.090.100.10-3.03%667,598
Jul 29, 20260.100.100.100.100.102.06%174,306
Jul 28, 20260.100.100.100.100.10-72,817
Jul 24, 20260.100.100.100.100.10-3.00%309,333
Jul 23, 20260.100.100.100.100.103.09%486,335
Jul 22, 20260.100.100.100.100.103.19%84,520
Jul 21, 20260.090.090.090.090.09-4.08%250,000
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