ASX, 4DS End of Day and Historical Share Prices [4ds Memory Limited]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, 4DS:

08 Aug 2025

LAST: 0.0260	CHANGE: 0.00	OPEN: 0.0260	HIGH: 0.0270	ASK: 0.0270	VOLUME: 749.7K
LAST: 0.0260	CHG(%): 0.00	PREV: 0.0260	LOW: 0.0260	BID: 0.0260

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	0.0260	0.0270	0.0260	0.0260	749.7K
07 Aug 25	0.0270	0.0270	0.0260	0.0260	698.6K
06 Aug 25	0.0270	0.0280	0.0260	0.0280	3.1M
05 Aug 25	0.0280	0.0280	0.0270	0.0270	779.7K
04 Aug 25	0.0270	0.0280	0.0270	0.0270	622.5K
01 Aug 25	0.0260	0.0280	0.0260	0.0270	2.49M
31 Jul 25	0.0270	0.0280	0.0250	0.0250	7.88M
30 Jul 25	0.0270	0.0280	0.0270	0.0270	1.6M
29 Jul 25	0.0280	0.0290	0.0270	0.0270	681.9K
28 Jul 25	0.0280	0.0290	0.0270	0.0280	2.7M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.03
MA20:	0.03
MA50:	0.04
MA200:	0.05
STO9:	36.67
RSI14:	38.46
WPR14:	-75.00
MTM14:	0.00
ROC14:	0.93
Week High:	0.03
Week Low:	0.03
Month High:	0.03
Month Low:	0.03
Volatility:	60.47