De.mem Ltd. DEM
ASX · Australia · Industrial Services
AUD 0.12000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 100.00K |
| 2026-09-30 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 79.95K |
| 2026-09-29 | AUD 0.12 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 160.28K |
| 2026-09-28 | AUD 0.12 | +9.52% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 6.11K |
| 2026-09-25 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 249.12K |
| 2026-09-24 | AUD 0.11 | -8.33% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 88.67K |
| 2026-09-23 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 79.66K |
| 2026-09-22 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 3.77K |
| 2026-09-21 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 21.74K |
| 2026-09-18 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 156.37K |
| 2026-09-17 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 65.90K |
| 2026-09-16 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 27 |
| 2026-09-15 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-09-14 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 159.41K |
| 2026-09-11 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 144.37K |
| 2026-09-10 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 188.45K |
| 2026-09-09 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 60.19K |
| 2026-09-08 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 708.40K |
| 2026-09-07 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 29.27K |
| 2026-09-04 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 0 |
| 2026-09-03 | AUD 0.12 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 25.42K |
| 2026-09-02 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 41.67K |
| 2026-09-01 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 154.00K |
| 2026-08-31 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 262.59K |
| 2026-08-28 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 575.20K |
| 2026-08-27 | AUD 0.11 | +10.00% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 766.36K |
| 2026-08-26 | AUD 0.10 | +8.70% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 255.74K |
| 2026-08-25 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 41.75K |
| 2026-08-24 | AUD 0.09 | -6.12% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 452.90K |
| 2026-08-21 | AUD 0.10 | -2.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 25.18K |
| 2026-08-20 | AUD 0.10 | -9.09% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 342.57K |
| 2026-08-19 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.11 | AUD 0.11 | 17.27K |
| 2026-08-18 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 98.35K |
| 2026-08-17 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 166.15K |
| 2026-08-14 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 49.62K |
| 2026-08-13 | AUD 0.12 | +14.29% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 614.19K |
| 2026-08-12 | AUD 0.10 | +7.14% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 424.49K |
| 2026-08-11 | AUD 0.10 | +1.03% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 2.08K |
| 2026-08-10 | AUD 0.10 | -1.02% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 145.06K |
| 2026-08-07 | AUD 0.10 | +2.08% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 414.59K |
| 2026-08-06 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-08-05 | AUD 0.10 | -8.57% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 138.00K |
| 2026-08-04 | AUD 0.10 | +7.14% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 299.23K |
| 2026-08-03 | AUD 0.10 | +2.08% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 90.00K |
| 2026-07-31 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 10.88K |
| 2026-07-30 | AUD 0.10 | -3.03% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 667.60K |
| 2026-07-29 | AUD 0.10 | +2.06% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 174.31K |
| 2026-07-28 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 72.82K |
| 2026-07-27 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-24 | AUD 0.10 | -3.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 309.33K |
| 2026-07-23 | AUD 0.10 | +3.09% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 486.34K |
| 2026-07-22 | AUD 0.10 | +3.19% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 84.52K |
| 2026-07-21 | AUD 0.09 | -4.08% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 250.00K |
| 2026-07-20 | AUD 0.10 | -1.01% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 159.32K |
| 2026-07-17 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 188.34K |
| 2026-07-16 | AUD 0.10 | -1.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 372.37K |
| 2026-07-15 | AUD 0.10 | +3.09% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 306.56K |
| 2026-07-14 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 47.24K |
| 2026-07-13 | AUD 0.10 | +8.99% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 59.30K |
| 2026-07-10 | AUD 0.09 | -8.25% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 2.35K |
| 2026-07-09 | AUD 0.10 | -1.02% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 4.89K |
| 2026-07-08 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-07-07 | AUD 0.10 | +3.16% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 28.09K |
| 2026-07-06 | AUD 0.09 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 26.95K |
| 2026-07-03 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-02 | AUD 0.09 | -1.04% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 19.55K |
| 2026-07-01 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 355.45K |
| 2026-06-30 | AUD 0.10 | +6.67% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 252.66K |
| 2026-06-29 | AUD 0.09 | -7.22% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 258.84K |
| 2026-06-26 | AUD 0.10 | +12.79% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 342.44K |
| 2026-06-25 | AUD 0.09 | +7.50% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 4.00K |
| 2026-06-24 | AUD 0.08 | +11.11% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 372.73K |
| 2026-06-23 | AUD 0.07 | +5.88% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 629.59K |
| 2026-06-22 | AUD 0.07 | +3.03% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 105.43K |
| 2026-06-19 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 0 |
| 2026-06-18 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 286.09K |
| 2026-06-17 | AUD 0.07 | -2.94% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 350.00K |
| 2026-06-16 | AUD 0.07 | +7.94% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 1.20M |
| 2026-06-15 | AUD 0.06 | +3.28% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 162.55K |
| 2026-06-12 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 82.10K |
| 2026-06-11 | AUD 0.06 | +1.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 252.16K |
| 2026-06-10 | AUD 0.06 | -7.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 598.29K |
| 2026-06-09 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 593.54K |
| 2026-06-05 | AUD 0.06 | +4.84% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 14.40K |
| 2026-06-04 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 717.29K |
| 2026-06-03 | AUD 0.06 | -1.59% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 607.97K |
| 2026-06-02 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 111.25K |
| 2026-06-01 | AUD 0.06 | -8.70% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 241.17K |
| 2026-05-29 | AUD 0.07 | +4.55% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 365.03K |
| 2026-05-28 | AUD 0.07 | +4.76% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 25.30K |