De.mem Limited (ASX:DEM)
Australia · Delayed Price · Currency is AUD 0.1100
0.00 (0.00%)
Oct 30, 2026, 11:05 AM AEDT
De.mem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 15,000 |
| Oct 29, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 183,592 |
| Oct 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 50,017 |
| Oct 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 132,472 |
| Oct 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 132,237 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 90,351 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 73,604 |
| Oct 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 65,998 |
| Oct 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 85,382 |
| Oct 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 117,757 |
| Oct 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 66,428 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 108,903 |
| Oct 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 265,296 |
| Oct 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 256,048 |
| Oct 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 683,449 |
| Oct 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 104,289 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 279,495 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 8,479 |
| Oct 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,531 |
| Oct 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 109,717 |
| Oct 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,000 |
| Sep 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 79,949 |
| Sep 29, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 160,277 |
| Sep 28, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 6,105 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 249,119 |
| Sep 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 88,669 |
| Sep 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 79,661 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 3,773 |
| Sep 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 21,739 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 156,368 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 65,896 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 27 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 159,406 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 144,374 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 188,447 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 60,190 |
| Sep 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 708,401 |
| Sep 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 29,266 |
| Sep 3, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 25,418 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 41,673 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 153,997 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 262,590 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 575,195 |
| Aug 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 766,357 |
| Aug 26, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 8.70% | 255,735 |
| Aug 25, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 41,753 |
| Aug 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.12% | 452,904 |
| Aug 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.00% | 25,176 |
| Aug 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 342,570 |
| Aug 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 17,272 |