RemSense Technologies Limited (ASX:REM)
Australia · Delayed Price · Currency is AUD 0.0390
+0.0010 (2.63%)
Oct 7, 2025, 1:26 PM AEST
RemSense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 359,344 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 25,000 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 67,601 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,200 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 185,992 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 123,000 |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 135,330 |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 491 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 638,697 |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 322,651 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | 407,895 |
| Sep 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 283,742 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 557,174 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.27% | 153,546 |
| Sep 11, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | 12.82% | 7,424,719 |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 26,145 |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 345,702 |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,543 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.82% | 224,175 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 71,394 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.25% | 172,478 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 27,492 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 15,169 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 208,132 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 311,007 |
| Aug 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 141,517 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 204,771 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,258 |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 128,941 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,254 |
| Aug 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 448,697 |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.52% | 1,073,382 |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 1,100,000 |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,165 |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 361,677 |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.76% | 1,933,496 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 3.03% | 245,064 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 40,037 |
| Jul 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 787,302 |