Memphasys Limited (ASX:MEM)
Australia · Delayed Price · Currency is AUD 0.0040
0.00 (0.00%)
Aug 1, 2025, 10:30 AM AEST
Memphasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 237,500 |
| Jul 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 6,593,694 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15,162,880 |
| Jul 29, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 500,000 |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100,000 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 21, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 274,322 |
| Jul 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 181,616 |
| Jul 18, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 1,161,056 |
| Jul 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 316,941 |
| Jul 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | 316,911 |
| Jul 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 250,000 |
| Jul 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,200,000 |
| Jul 11, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 129,000 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 401,240 |
| Jul 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | - |
| Jul 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,181 |
| Jul 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 2,340 |
| Jul 4, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 4,524,875 |
| Jul 3, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.11% | 17,341 |
| Jul 2, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | - |
| Jul 1, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200,000 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 6,329,063 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 26, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 11.11% | 3,935,707 |
| Jun 25, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 12.50% | - |
| Jun 24, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 961,250 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 20, 2025 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 1,004,099 |
| Jun 19, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 432,000 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 100,000 |
| Jun 17, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,083,373 |
| Jun 16, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 1,061,600 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jun 12, 2025 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 88,464 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,857,198 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 75,328 |
| Jun 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 862,828 |
| Jun 5, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 1,238,782 |
| Jun 4, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 641,383 |
| Jun 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 25.00% | 499,000 |
| Jun 2, 2025 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 11,972,970 |
| May 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 5,320 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 150,000 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 3,007 |
| May 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 406,000 |
| May 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |