ASX, DEM End of Day and Historical Share Prices [De.mem 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, DEM:

13 Aug 2025

LAST: 0.1150	CHANGE: 0.02	OPEN: 0.1100	HIGH: 0.1150	ASK: 0.1150	VOLUME: 148.4K
LAST: 0.1150	CHG(%): 15.00	PREV: 0.1000	LOW: 0.1100	BID: 0.1000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	0.1100	0.1150	0.1100	0.1150	148.4K
12 Aug 25	0.1050	0.1050	0.1000	0.1000	188.7K
11 Aug 25	0.1050	0.1150	0.1050	0.1050	41.2K
08 Aug 25	0.1100	0.1100	0.1100	0.1100	46
07 Aug 25	0.1100	0.1100	0.1050	0.1050	24K
06 Aug 25	0.1100	0.1100	0.1100	0.1100	153.7K
05 Aug 25	0.1150	0.1175	0.1150	0.1150	117.2K
04 Aug 25	0.1200	0.1200	0.1200	0.1200	4.2K
01 Aug 25	0.1200	0.1250	0.1200	0.1250	18.9K
31 Jul 25	0.1100	0.1200	0.1100	0.1200	71.7K

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:	0.11
MA20:	0.11
MA50:	0.11
MA200:	0.12
STO9:	20.00
RSI14:	53.33
WPR14:	-40.00
MTM14:	0.01
ROC14:	0.05
Week High:	0.12
Week Low:	0.10
Month High:	0.13
Month Low:	0.10
Volatility:	21.75