RemSense Technologies Limited (ASX:REM)
Australia · Delayed Price · Currency is AUD 0.0250
0.00 (0.00%)
Oct 27, 2026, 4:10 PM AEDT
RemSense Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 220,943 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 475,000 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200,000 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 439,139 |
| Oct 19, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.52% | 807,280 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 386,302 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,698 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,000 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 97,260 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 176,546 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100,000 |
| Oct 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 712,500 |
| Oct 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 118,000 |
| Oct 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.50% | 6,758 |
| Oct 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 523,454 |
| Sep 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 884,098 |
| Sep 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 87,454 |
| Sep 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.38% | 410,273 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 14,317 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 123,855 |
| Sep 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,997 |
| Sep 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 105,046 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 40,000 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 62,492 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 11,538 |
| Sep 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 205,000 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 2,162,349 |
| 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 |