Skip to main content
logo
De.mem Limited (ASX:DEM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
0.00 (0.00%)
Apr 28, 2026, 1:59 PM AEST

De.mem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.08--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
Mar 3, 20260.110.110.100.100.10-4.39%318,898
Mar 2, 20260.110.110.100.100.102.50%25,187
Feb 27, 20260.100.110.100.100.10-195,380
Feb 26, 20260.110.110.100.100.102.04%92,548
Feb 25, 20260.100.100.100.100.10-2.00%231,035
Feb 24, 20260.110.110.100.100.10-817,342
Feb 23, 20260.100.100.100.100.105.26%253,589
Feb 20, 20260.110.110.100.100.10-9.52%608,232
Feb 19, 20260.110.110.100.110.115.00%907,936
Feb 18, 20260.100.100.100.100.107.53%715,785
Feb 17, 20260.090.090.090.090.09-7.00%357,017
Feb 16, 20260.100.100.100.100.105.26%55,000
Feb 13, 20260.100.100.100.100.10-2.06%253,647
Feb 12, 20260.100.100.100.100.10-3.00%6,952
Feb 11, 20260.100.100.100.100.10-300,000