Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

De.mem Limited (DEM.AX)

Compare
0.1100
+0.0050
+(4.76%)
At close: 12:50:40 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.11000.11000.11000.11000.110030,906
Apr 10, 20250.09500.11000.09500.10500.1050415,654
Apr 9, 20250.09200.09200.09200.09200.09203,579
Apr 8, 20250.09100.09100.09100.09100.09106,531
Apr 7, 20250.10000.10000.07900.09100.0910339,789
Apr 4, 20250.10500.11000.10000.11000.1100153,241
Apr 3, 20250.11500.11500.11500.11500.1150132
Apr 2, 20250.11000.11500.11000.11500.115034,325
Apr 1, 20250.11000.11000.10500.10500.1050147,951
Mar 31, 20250.11500.11500.11000.11000.110086,720
Mar 28, 20250.12000.12000.12000.12000.12002,248
Mar 27, 20250.12000.12000.12000.12000.120084,042
Mar 26, 20250.11500.11500.11000.11000.110075,005
Mar 25, 20250.11500.12000.11500.12000.120080,819
Mar 24, 20250.11000.12000.11000.12000.120074,892
Mar 21, 20250.11000.11000.10500.10500.105087,260
Mar 20, 20250.11000.11000.10500.10500.1050135
Mar 19, 20250.11500.12000.10500.10500.105063,230
Mar 18, 20250.10000.10500.10000.10500.10506,654
Mar 17, 20250.10500.10500.10500.10500.1050101
Mar 14, 20250.10000.10000.10000.10000.100016,340
Mar 13, 20250.10000.10500.10000.10500.1050113,783
Mar 12, 20250.10000.10000.09900.09900.099074,740
Mar 11, 20250.10500.10500.10000.10000.1000229,071
Mar 10, 20250.12000.12000.10000.10000.1000352,430
Mar 7, 20250.11000.11000.11000.11000.1100-
Mar 6, 20250.11000.11000.11000.11000.110039,284
Mar 5, 20250.11500.11500.11000.11000.1100124,005
Mar 4, 20250.11500.12000.11000.11500.1150156,400
Mar 3, 20250.11500.11500.11000.11500.115072,447
Feb 28, 20250.11000.11500.11000.11500.1150240,600
Feb 27, 20250.12500.12500.11500.11500.1150174,331
Feb 26, 20250.12500.12500.12000.12500.1250121,359
Feb 25, 20250.11500.11500.11500.11500.11508,000
Feb 24, 20250.11500.11500.11500.11500.1150320
Feb 21, 20250.12500.13500.11500.12000.1200370,784
Feb 20, 20250.12500.12500.12000.12000.1200153,054
Feb 19, 20250.13000.13000.13000.13000.130017,341
Feb 18, 20250.13000.13000.13000.13000.13005,372
Feb 17, 20250.12500.12500.12500.12500.1250-
Feb 14, 20250.12000.13000.12000.12500.125050,901
Feb 13, 20250.13000.13000.11000.12000.1200210,707
Feb 12, 20250.13000.13500.13000.13000.1300168,000
Feb 11, 20250.13000.14000.13000.14000.140018,800
Feb 10, 20250.13500.13500.13000.13000.13008,097
Feb 7, 20250.14000.14000.14000.14000.140025,100
Feb 6, 20250.14000.14000.13500.13500.135078,404
Feb 5, 20250.14000.14000.14000.14000.14005,436
Feb 4, 20250.14000.14000.14000.14000.14009,445
Feb 3, 20250.14000.14000.14000.14000.140036,707
Jan 31, 20250.14000.14000.13500.14000.140033,738
Jan 30, 20250.14000.14000.14000.14000.140036
Jan 29, 20250.13500.14000.13500.13500.135050,844
Jan 28, 20250.12000.14000.12000.14000.1400498,959
Jan 24, 20250.11500.11500.11000.11000.110015,000
Jan 23, 20250.12000.12000.11000.11000.110031,464
Jan 22, 20250.12000.12500.11500.11500.115013,750
Jan 21, 20250.11500.12000.11000.12000.120083,726
Jan 20, 20250.12000.12000.11500.12000.120091,895
Jan 17, 20250.13000.13000.13000.13000.1300-
Jan 16, 20250.13000.13000.12500.13000.13005,595
Jan 15, 20250.13000.13000.13000.13000.13001,744
Jan 14, 20250.13000.13000.13000.13000.1300-
Jan 13, 20250.12000.13000.11500.13000.1300147,140
Jan 10, 20250.13000.13000.13000.13000.130011,467
Jan 9, 20250.13000.13000.13000.13000.130049
Jan 8, 20250.13000.13000.13000.13000.1300-
Jan 7, 20250.13000.13000.13000.13000.1300-
Jan 6, 20250.12500.13000.12500.13000.130023,069
Jan 3, 20250.13000.13000.13000.13000.1300-
Jan 2, 20250.13000.13000.13000.13000.130039
Dec 31, 20240.13000.13000.13000.13000.13009,843
Dec 30, 20240.13000.13000.12500.13000.130061,172
Dec 27, 20240.12500.13000.12000.13000.130035,957
Dec 24, 20240.12500.12500.11500.12500.125073,872
Dec 23, 20240.12250.12500.11750.12000.120060,949
Dec 20, 20240.12500.12500.12000.12500.125064,611
Dec 19, 20240.11000.12500.11000.12500.1250120,370
Dec 18, 20240.11500.11500.11500.11500.11505,528
Dec 17, 20240.12000.12000.12000.12000.120082,281
Dec 16, 20240.12000.12000.11000.11000.1100111,067
Dec 13, 20240.12000.12500.10500.12500.1250410,904
Dec 12, 20240.12500.12500.12000.12000.120095,719
Dec 11, 20240.13000.13000.12500.12500.1250159,359
Dec 10, 20240.13000.13000.13000.13000.13004,185
Dec 9, 20240.12500.12500.12500.12500.1250747
Dec 6, 20240.13000.13000.13000.13000.130069,802
Dec 5, 20240.13000.13000.13000.13000.13003,824
Dec 4, 20240.12500.13000.12500.13000.13005,646
Dec 3, 20240.12500.12500.12500.12500.12503,966
Dec 2, 20240.13000.13500.13000.13000.130033,369
Nov 29, 20240.13000.13000.13000.13000.13005,375
Nov 28, 20240.12500.12500.12500.12500.1250113,834
Nov 27, 20240.12500.12500.12500.12500.125079,773
Nov 26, 20240.12500.12500.12500.12500.1250129,727
Nov 25, 20240.13500.13500.11500.12500.1250426,660
Nov 22, 20240.14000.14000.14000.14000.1400-
Nov 21, 20240.14000.14000.14000.14000.140022,575
Nov 20, 20240.14000.14000.14000.14000.1400-
Nov 19, 20240.14000.14000.14000.14000.1400-
Nov 18, 20240.14000.14000.14000.14000.140034,311
Nov 15, 20240.14500.14500.14500.14500.145010
Nov 14, 20240.14500.14500.14500.14500.14509,783
Nov 13, 20240.14250.14500.14250.14500.145034,378
Nov 12, 20240.14000.14000.14000.14000.14005,000
Nov 11, 20240.14500.14500.14000.14000.140050,000
Nov 8, 20240.14500.14500.14000.14000.1400135,308
Nov 7, 20240.14000.14500.14000.14500.1450154,787
Nov 6, 20240.14750.14750.14500.14500.145013,653
Nov 5, 20240.14500.14500.14500.14500.145021,831
Nov 4, 20240.14500.14500.14500.14500.145013
Nov 1, 20240.14250.14250.14250.14250.1425517
Oct 31, 20240.15000.15500.14000.14000.1400141,945
Oct 30, 20240.16000.16000.14500.15000.1500220,174
Oct 29, 20240.16000.16000.14500.14500.1450101,473
Oct 28, 20240.15500.16000.14500.16000.1600166,057
Oct 25, 20240.15500.15500.15000.15500.15506,008
Oct 24, 20240.15500.15500.15500.15500.15506,489
Oct 23, 20240.15500.15500.15000.15500.155051,838
Oct 22, 20240.16000.16000.15500.15500.1550133,161
Oct 21, 20240.16000.16000.15500.15500.155068,003
Oct 18, 20240.16000.16000.15500.16000.16006,089
Oct 17, 20240.14500.16000.14250.16000.16001,585,817
Oct 16, 20240.14000.15000.14000.15000.1500407,072
Oct 15, 20240.14000.14000.14000.14000.140096,615
Oct 14, 20240.14500.14500.14000.14000.140089,588
Oct 11, 20240.14000.14000.14000.14000.140049,531
Oct 10, 20240.14500.14500.14000.14000.14001,086
Oct 9, 20240.14000.14500.14000.14500.1450196,187
Oct 8, 20240.13500.14000.13500.14000.14001,280
Oct 7, 20240.13500.13500.13500.13500.1350-
Oct 4, 20240.13000.13500.13000.13500.135066,607
Oct 3, 20240.13500.13500.13500.13500.135038
Oct 2, 20240.13000.13500.13000.13500.135017,081
Oct 1, 20240.13500.13500.13500.13500.135014,992
Sep 30, 20240.13000.14500.12500.14500.1450517,725
Sep 27, 20240.13500.14000.13250.13500.1350288,987
Sep 26, 20240.13500.13500.13000.13500.13503,983
Sep 25, 20240.13000.14000.13000.14000.1400869,078
Sep 24, 20240.13000.13000.12750.13000.1300121,987
Sep 23, 20240.12250.13000.12250.13000.130090,158
Sep 20, 20240.12000.12000.12000.12000.120011,096
Sep 19, 20240.12500.12500.12000.12000.1200110,027
Sep 18, 20240.13000.13000.12500.12500.12504
Sep 17, 20240.13000.13000.13000.13000.13001,245,981
Sep 16, 20240.13500.13500.13500.13500.13506,596
Sep 13, 20240.13000.13500.13000.13500.135065,300
Sep 12, 20240.13500.13500.13500.13500.135038
Sep 11, 20240.13000.13500.13000.13500.135024,119
Sep 10, 20240.13000.13000.13000.13000.130066,666
Sep 9, 20240.13000.13500.13000.13000.130059,678
Sep 6, 20240.13000.13000.13000.13000.130080,000
Sep 5, 20240.13500.13500.13500.13500.135075
Sep 4, 20240.13500.13500.13000.13000.130053,998
Sep 3, 20240.13500.13500.13500.13500.135026,364
Sep 2, 20240.13000.13000.13000.13000.130021,199
Aug 30, 20240.13000.13500.13000.13500.1350129,283
Aug 29, 20240.14000.14500.13500.13500.1350246,420
Aug 28, 20240.13000.13000.13000.13000.13001,740
Aug 27, 20240.13500.14500.13000.13500.1350698,393
Aug 26, 20240.13000.13500.13000.13500.135016,063
Aug 23, 20240.13500.13500.13500.13500.135073,547
Aug 22, 20240.14000.14000.13500.13500.1350211,048
Aug 21, 20240.13500.13750.13500.13500.1350117,215
Aug 20, 20240.13500.13500.13000.13000.130032,445
Aug 19, 20240.13000.13750.13000.13750.13753,330
Aug 16, 20240.12500.12500.12500.12500.1250-
Aug 15, 20240.13500.13500.12500.12500.125013,752
Aug 14, 20240.13000.13500.13000.13500.1350448,466
Aug 13, 20240.13250.13500.13000.13000.1300112,000
Aug 12, 20240.13000.13500.13000.13500.1350401,956
Aug 9, 20240.13000.13500.13000.13000.1300230,750
Aug 8, 20240.14000.14000.13500.14000.14009,596
Aug 7, 20240.13000.14500.13000.14500.145048,207
Aug 6, 20240.14500.14500.14500.14500.145010,739
Aug 5, 20240.14500.14500.14500.14500.1450-
Aug 2, 20240.14500.14500.14500.14500.1450-
Aug 1, 20240.14000.14500.14000.14500.1450379,860
Jul 31, 20240.14000.14000.14000.14000.14005,000
Jul 30, 20240.13500.14000.13500.14000.1400118,382
Jul 29, 20240.13000.14000.13000.14000.1400721,080
Jul 26, 20240.13500.13500.12500.13500.1350622,372
Jul 25, 20240.13000.13500.12500.13500.1350200,112
Jul 24, 20240.13500.13500.13500.13500.135032,362
Jul 23, 20240.13500.13500.13500.13500.1350-
Jul 22, 20240.13500.13500.13000.13500.135056,534
Jul 19, 20240.13000.13000.13000.13000.1300116,835
Jul 18, 20240.13500.13500.13000.13000.1300107,599
Jul 17, 20240.13250.13500.13250.13500.135050,368
Jul 16, 20240.12500.12500.12500.12500.12504,937
Jul 15, 20240.13000.13000.13000.13000.1300128,663
Jul 12, 20240.12500.13000.12500.13000.1300155,809
Jul 11, 20240.11000.12000.11000.12000.1200105,857
Jul 10, 20240.11500.12000.11500.12000.1200161,476
Jul 9, 20240.12000.12000.12000.12000.1200-
Jul 8, 20240.12000.12000.12000.12000.120068,808
Jul 5, 20240.12000.12000.12000.12000.120031,207
Jul 4, 20240.12000.12000.11500.11500.1150216,769
Jul 3, 20240.11500.12000.11500.12000.120034,004
Jul 2, 20240.12500.12500.12500.12500.12502,926,719
Jul 1, 20240.11000.12500.11000.12500.1250139,785
Jun 28, 20240.11500.12000.11000.11500.1150394,193
Jun 27, 20240.10500.11000.10500.10500.1050461,561
Jun 26, 20240.10500.10500.10500.10500.1050319,523
Jun 25, 20240.11000.11000.10500.10500.1050753,931
Jun 24, 20240.11000.11000.10000.10500.1050235,284
Jun 21, 20240.10000.11000.10000.11000.1100150,169
Jun 20, 20240.11000.11000.10000.10000.100042,200
Jun 19, 20240.11000.11000.11000.11000.1100200,000
Jun 18, 20240.10500.10500.10000.10000.1000584,524
Jun 17, 20240.10500.10500.10500.10500.105067,549
Jun 14, 20240.11500.11500.10500.10500.105043,999
Jun 13, 20240.11500.11500.10500.11000.1100363,499
Jun 12, 20240.11000.11000.11000.11000.1100256,573
Jun 11, 20240.11000.11000.10500.10500.1050193,024
Jun 7, 20240.11000.11500.11000.11250.1125242,604
Jun 6, 20240.12000.12000.11000.11000.1100273,418
Jun 5, 20240.11500.12000.11500.11750.1175578,397
Jun 4, 20240.12000.12000.12000.12000.1200-
Jun 3, 20240.12000.12000.12000.12000.1200-
May 31, 20240.12000.12000.12000.12000.120051,699
May 30, 20240.11500.11500.11500.11500.115074,407
May 29, 20240.11500.11500.11500.11500.1150-
May 28, 20240.11500.11500.11500.11500.115087
May 27, 20240.11500.11500.11500.11500.1150-
May 24, 20240.11500.11500.11500.11500.1150-
May 23, 20240.11500.11500.11500.11500.115034,807
May 22, 20240.12000.12000.11500.11500.115033,007
May 21, 20240.12000.12000.12000.12000.120053,676
May 20, 20240.12000.12000.12000.12000.120017,500
May 17, 20240.12000.12000.12000.12000.1200112,742
May 16, 20240.12250.12250.12000.12000.120012,589
May 15, 20240.12500.12500.12500.12500.1250169,999
May 14, 20240.13000.13000.13000.13000.130015,000
May 13, 20240.13500.13500.13000.13000.130099,345
May 10, 20240.12500.13000.12500.13000.130019,000
May 9, 20240.13000.13000.12000.12000.1200215,360
May 8, 20240.12000.12000.12000.12000.12003,000
May 7, 20240.12000.12000.12000.12000.1200-
May 6, 20240.12000.12000.12000.12000.120012,000
May 3, 20240.13000.13000.12000.12000.120035,715
May 2, 20240.11500.12500.11500.12500.1250113,740
May 1, 20240.11500.11500.11500.11500.11504,130
Apr 30, 20240.13500.13500.13500.13500.1350-
Apr 29, 20240.12000.13500.12000.13500.1350152,231
Apr 26, 20240.11500.11500.11500.11500.115093,435
Apr 24, 20240.12000.12000.11500.11500.11504,095
Apr 23, 20240.12000.12000.12000.12000.1200-
Apr 22, 20240.12000.12000.12000.12000.120018
Apr 19, 20240.12500.12500.12500.12500.1250-
Apr 18, 20240.12500.12750.12500.12500.1250100,068
Apr 17, 20240.12500.13000.12500.13000.13006,186
Apr 16, 20240.14000.14000.13000.13000.130080,919
Apr 15, 20240.13000.14000.13000.14000.140094,904
Apr 12, 20240.13500.13500.13000.13000.1300196,368
Apr 11, 20240.13500.13500.13500.13500.1350-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.