RemSense Technologies Limited (ASX:REM)
Australia · Delayed Price · Currency is AUD 0.0260
0.00 (0.00%)
Aug 26, 2026, 3:34 PM AEST
RemSense Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 414,337 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,000 |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 320,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,255 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.11% | 96,111 |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 642,785 |
| Aug 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 3,888 |
| Aug 7, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.70% | 1,384,125 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,094 |
| Aug 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 896,906 |
| Aug 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 200,000 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 20,834 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 270,000 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 384,411 |
| Jul 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 449,198 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 222,245 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 130,000 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 182,776 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 116,961 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 25,000 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 50,000 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 54,666 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 100,000 |
| Jun 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | 320,114 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 586,668 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 442,398 |
| Jun 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,408,593 |
| Jun 24, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.09% | 1,643,714 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.13% | 100,000 |
| Jun 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 115 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 29,106 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 31,000 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 154,017 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 707,223 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 21,878 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 65,000 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 11,116 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 63,167 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.33% | 90,000 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 276,776 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 591,412 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.51% | 111,375 |
| May 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 19,125 |
| May 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 17,253 |
| May 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 233 |
| May 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 234 |
| May 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.52% | 309,299 |
| May 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 76,375 |
| May 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.09% | 6,814 |