RemSense Technologies Limited (ASX:REM)
Australia
· Delayed Price · Currency is AUD 0.0490
0.00 (0.00%)
At close: Mar 5, 2026
RemSense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 80,897 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.77% | 4,533 |
| Mar 2, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 4.00% | 192,218 |
| Feb 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 81,797 |
| Feb 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 51,342 |
| Feb 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 158,748 |
| Feb 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 199,130 |
| Feb 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 14,599 |
| Feb 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.45% | 148,121 |
| Feb 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.79% | 56,965 |
| Feb 17, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.69% | 432,184 |
| Feb 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 56,462 |
| Feb 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 203,372 |
| Feb 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 232,584 |
| Feb 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.55% | 529,298 |
| Feb 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.02% | 476,285 |
| Feb 9, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 11.76% | 432,103 |
| Feb 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | 279,494 |
| Feb 5, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 1.92% | 416,137 |
| Feb 4, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 4.00% | 402,162 |
| Feb 3, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 19.05% | 743,141 |
| Feb 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 583,303 |
| Jan 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 2,246,600 |
| Jan 28, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -2.17% | 232,632 |
| Jan 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.12% | 149,182 |
| Jan 23, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.26% | 1,664,017 |
| Jan 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 607,958 |
| Jan 21, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 50,878 |
| Jan 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -14.55% | 655,857 |
| Jan 19, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.77% | 559,728 |
| Jan 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 668,582 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.51% | 693,191 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 6.82% | 853,325 |
| Jan 13, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 826,584 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.26% | 642,644 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 110,748 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 46,445 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 674,574 |
| Jan 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 13,000 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,991 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,950 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,598 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 401,142 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 45,340 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 504 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 494,979 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 339,993 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 195,051 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 2,567 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 29,554 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 68,387 |
| Dec 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Dec 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 137,145 |
| Dec 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,380 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 250,745 |
| Dec 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.76% | 28,929 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.89% | 87,573 |
| Dec 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 93,792 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 76,294 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 316,395 |
| Nov 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 106,936 |
| Nov 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,991 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 39,925 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 18,737 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,285 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 31,458 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 55,925 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 127,371 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 117,525 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.11% | 1,354,190 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 330,000 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.00% | 26,255 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 252,159 |
| Nov 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 491 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.26% | 99,375 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 252,207 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.44% | 364,141 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.89% | 305,269 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 401,689 |
| Oct 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.56% | 1,402,136 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 22,380 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,070,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.41% | 683,821 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 15,639 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 48,002 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 517 |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | 80,000 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 504 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.63% | 25,000 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 359,344 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 25,000 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 67,601 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,200 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.98% | 185,992 |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | 123,000 |
| Sep 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 135,330 |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 491 |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 638,697 |