ASX, MEM End of Day and Historical Share Prices [Memphasys 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, MEM:

12 Aug 2025

LAST: 0.0035	CHANGE: 0.00	OPEN: 0.0040	HIGH: 0.0040	ASK: 0.0040	VOLUME: 4.11M
LAST: 0.0035	CHG(%): 0.00	PREV: 0.0035	LOW: 0.0030	BID: 0.0030

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	0.0040	0.0040	0.0030	0.0035	4.11M
11 Aug 25	0.0040	0.0040	0.0035	0.0035	1.38M
08 Aug 25	0.0035	0.0040	0.0035	0.0040	2.56M
07 Aug 25	0.0040	0.0040	0.0040	0.0040	150K
06 Aug 25	0.0040	0.0040	0.0040	0.0040	50K
05 Aug 25	0.0040	0.0040	0.0040	0.0040	469.9K
04 Aug 25	0.0040	0.0040	0.0040	0.0040	125K
01 Aug 25	0.0040	0.0040	0.0040	0.0040	237.5K
31 Jul 25	0.0040	0.0040	0.0030	0.0040	7.14M
30 Jul 25	0.0050	0.0050	0.0040	0.0040	15.16M

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:	0.00
MA20:	0.00
MA50:	0.00
MA200:	0.01
WPR14:	-100.00
MTM14:	0.00
ROC14:	-0.30
Week High:	0.00
Week Low:	0.00
Month High:	0.01
Month Low:	0.00
Volatility:	121.20