Skip to main content
De.mem Limited (ASX:DEM)
Australia flag Australia · Delayed Price · Currency is AUD
0.0950
+0.0030 (3.26%)
At close: Mar 6, 2026

De.mem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.100.100.100.100.103.26%129,821
Mar 5, 20260.100.100.090.090.09-6.12%264,733
Mar 3, 20260.110.110.100.100.10-4.39%318,898
Mar 2, 20260.110.110.100.100.102.50%25,187
Feb 27, 20260.100.110.100.100.10-195,380
Feb 26, 20260.110.110.100.100.102.04%92,548
Feb 25, 20260.100.100.100.100.10-2.00%231,035
Feb 24, 20260.110.110.100.100.10-817,342
Feb 23, 20260.100.100.100.100.105.26%253,589
Feb 20, 20260.110.110.100.100.10-9.52%608,232
Feb 19, 20260.110.110.100.110.115.00%907,936
Feb 18, 20260.100.100.100.100.107.53%715,785
Feb 17, 20260.090.090.090.090.09-7.00%357,017
Feb 16, 20260.100.100.100.100.105.26%55,000
Feb 13, 20260.100.100.100.100.10-2.06%253,647
Feb 12, 20260.100.100.100.100.10-3.00%6,952
Feb 11, 20260.100.100.100.100.10-300,000
Feb 10, 20260.100.100.090.100.101.01%394,478
Feb 9, 20260.100.100.100.100.10-48,899
Feb 6, 20260.100.100.100.100.10-5.71%109,451
Feb 5, 20260.100.110.100.110.115.00%238,173
Feb 4, 20260.100.100.100.100.10-4.76%580,407
Feb 3, 20260.110.110.110.110.11-220,025
Feb 2, 20260.100.110.100.110.11-254,068
Jan 30, 20260.110.110.110.110.11-307,203
Jan 29, 20260.110.110.100.110.11-2.33%300,957
Jan 28, 20260.100.110.100.110.117.50%429,554
Jan 27, 20260.110.110.100.100.10-9.09%868,057
Jan 23, 20260.110.110.110.110.11-95,000
Jan 22, 20260.110.110.110.110.114.76%136,212
Jan 21, 20260.110.110.110.110.11-15,696
Jan 20, 20260.110.110.110.110.11-4.55%250,723
Jan 19, 20260.110.110.110.110.11-4.35%24
Jan 16, 20260.110.120.110.120.12-765,337
Jan 15, 20260.120.120.120.120.124.55%3,248
Jan 14, 20260.120.120.110.110.11-4.35%12,809
Jan 13, 20260.110.120.110.120.129.52%304,000
Jan 12, 20260.110.110.110.110.11-10,662
Jan 9, 20260.110.110.110.110.11-4.55%24,112
Jan 8, 20260.110.110.110.110.11-4,684
Jan 7, 20260.110.110.110.110.11-143,780
Jan 6, 20260.110.110.110.110.1110.00%6,945
Jan 5, 20260.110.110.100.100.10-9.09%1,544
Jan 2, 20260.110.110.110.110.11-5,046
Dec 31, 20250.110.110.110.110.11-91,407
Dec 30, 20250.110.110.110.110.11-81,797
Dec 29, 20250.100.110.100.110.11-17,250
Dec 24, 20250.110.110.110.110.114.76%56,299
Dec 23, 20250.110.110.100.110.11-4.55%504,761
Dec 22, 20250.110.110.100.110.114.76%109,230
Dec 19, 20250.100.110.100.110.1110.53%196,350
Dec 18, 20250.100.100.100.100.10-5.00%303,549
Dec 17, 20250.100.100.100.100.10-325,672
Dec 16, 20250.110.110.100.100.10-9.09%101,429
Dec 12, 20250.110.110.100.110.114.76%119,243
Dec 11, 20250.110.110.110.110.11-751
Dec 10, 20250.110.110.110.110.115.00%10,234
Dec 9, 20250.110.110.100.100.10-28,000
Dec 8, 20250.110.110.100.100.10-4.76%283,080
Dec 5, 20250.110.110.110.110.11-1,326
Dec 4, 20250.110.110.100.110.112.44%889,715
Dec 3, 20250.100.110.100.100.102.50%47,495
Dec 1, 20250.100.100.100.100.10-3,100
Nov 28, 20250.110.110.100.100.10-4.76%50,749
Nov 27, 20250.110.110.110.110.11-4.55%18,948
Nov 26, 20250.110.110.110.110.114.76%22,224
Nov 25, 20250.110.110.110.110.11-4.55%50,000
Nov 24, 20250.110.110.110.110.11-589,564
Nov 21, 20250.120.120.110.110.11-4.35%195,096
Nov 20, 20250.120.120.120.120.12-7,261
Nov 19, 20250.120.120.120.120.12-200,187
Nov 18, 20250.120.120.120.120.12-31,674
Nov 17, 20250.120.120.120.120.12-4.17%26,950
Nov 13, 20250.120.120.120.120.12-178,596
Nov 12, 20250.120.120.120.120.12-153,000
Nov 11, 20250.120.120.120.120.12-47,740
Nov 10, 20250.120.120.120.120.12-43,289
Nov 7, 20250.120.120.120.120.124.35%45,335
Nov 6, 20250.120.120.120.120.12-217,585
Nov 5, 20250.120.120.110.120.12-401,244
Nov 4, 20250.110.120.110.120.124.55%1,107,965
Nov 3, 20250.120.120.110.110.11-1,265,898
Oct 31, 20250.110.120.110.110.112.33%577,063
Oct 30, 20250.100.110.100.110.114.88%522,847
Oct 29, 20250.100.100.100.100.102.50%37,000
Oct 28, 20250.110.110.100.100.10-6.98%393,162
Oct 27, 20250.110.110.110.110.112.38%27,855
Oct 24, 20250.110.110.110.110.11-4.55%281,903
Oct 23, 20250.110.110.110.110.11-87,168
Oct 22, 20250.110.110.110.110.1110.00%98,043
Oct 21, 20250.110.110.100.100.10-4.76%395,910
Oct 20, 20250.110.110.110.110.11-1,046,590
Oct 17, 20250.110.110.100.110.119.37%4,744,007
Oct 15, 20250.100.100.100.100.10-12,287
Oct 14, 20250.100.100.100.100.10-3.03%10,981
Oct 13, 20250.100.100.100.100.10-1.00%20,362
Oct 10, 20250.100.100.100.100.10-194,775
Oct 9, 20250.100.100.100.100.104.17%201,903
Oct 8, 20250.100.100.100.100.10-3.03%171,062
Oct 7, 20250.100.100.100.100.101.02%54,719