ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,631.52
      0.22%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Australia
      5. ASX
      6. RemSense Technologies Ltd (REM)

      7. RemSense Technologies Ltd (REM) Historical

      REM RemSense Technologies Ltd

      0.017
      0.00 (0.00%)
      May 31 2024 - Closed
      Delayed by 20 minutes

      REM Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.017 0.00 0.00% 0.017 0.017 0.017 0.00
      May 30 2024 0.017 -0.002 -10.53% 0.018 0.018 0.017 98,493
      May 29 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
      May 28 2024 0.019 -0.001 -5.00% 0.019 0.019 0.019 2,404
      May 27 2024 0.02 -0.004 -16.67% 0.02 0.02 0.02 20,784
      May 24 2024 0.024 0.00 0.00% 0.024 0.024 0.024 0.00
      May 23 2024 0.024 0.002 9.09% 0.02 0.024 0.02 18,982
      May 22 2024 0.022 -0.001 -4.35% 0.022 0.022 0.022 26,644
      May 21 2024 0.023 0.00 0.00% 0.023 0.024 0.023 73,757
      May 20 2024 0.023 0.001 4.55% 0.023 0.023 0.023 43,478
      May 17 2024 0.022 0.002 10.00% 0.017 0.025 0.017 954,545
      May 16 2024 0.02 0.003 17.65% 0.019 0.02 0.019 152,631
      May 15 2024 0.017 -0.001 -5.56% 0.017 0.017 0.017 10,168
      May 14 2024 0.018 0.00 0.00% 0.015 0.019 0.015 489,604
      May 13 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
      May 10 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
      May 09 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
      May 08 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
      May 07 2024 0.018 0.00 0.00% 0.018 0.018 0.018 0.00
      May 06 2024 0.018 0.001 5.88% 0.018 0.018 0.018 48,000
      May 03 2024 0.017 -0.002 -10.53% 0.017 0.017 0.017 185,000
      May 02 2024 0.019 0.00 0.00% 0.019 0.019 0.019 20,463
      May 01 2024 0.019 0.00 0.00% 0.019 0.019 0.019 79,537
      Apr 30 2024 0.019 0.00 0.00% 0.019 0.019 0.019 0.00
      Apr 29 2024 0.019 0.004 26.67% 0.016 0.019 0.014 138,564
      Apr 26 2024 0.015 0.00 0.00% 0.015 0.015 0.015 6,199
      Apr 24 2024 0.015 -0.001 -6.25% 0.016 0.016 0.015 197,539
      Apr 23 2024 0.016 0.00 0.00% 0.016 0.016 0.016 46,262
      Apr 22 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
      Apr 19 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
      Apr 18 2024 0.016 0.00 0.00% 0.016 0.016 0.016 28,000
      Apr 17 2024 0.016 0.00 0.00% 0.016 0.016 0.016 0.00
      Apr 16 2024 0.016 -0.002 -11.11% 0.018 0.018 0.016 173,624
      Apr 15 2024 0.018 0.00 0.00% 0.019 0.019 0.018 675,000
      Apr 12 2024 0.018 0.00 0.00% 0.018 0.018 0.018 18,032
      Apr 11 2024 0.018 0.00 0.00% 0.018 0.018 0.018 97,601
      Apr 10 2024 0.018 0.00 0.00% 0.018 0.018 0.018 372,509
      Apr 09 2024 0.018 0.002 12.50% 0.018 0.018 0.018 500,000
      Apr 08 2024 0.016 0.00 0.00% 0.017 0.017 0.016 132,844
      Apr 05 2024 0.016 -0.002 -11.11% 0.016 0.016 0.016 2,200
      Apr 04 2024 0.018 -0.002 -10.00% 0.018 0.018 0.018 1,265
      Apr 03 2024 0.02 0.002 11.11% 0.018 0.02 0.015 831,456
      Apr 02 2024 0.018 -0.004 -18.18% 0.018 0.018 0.018 323,115
      Mar 28 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
      Mar 27 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
      Mar 26 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
      Mar 25 2024 0.022 0.00 0.00% 0.022 0.022 0.022 0.00
      Mar 22 2024 0.022 0.001 4.76% 0.021 0.022 0.021 125,476
      Mar 21 2024 0.021 0.002 10.53% 0.02 0.021 0.02 110,840
      Mar 20 2024 0.019 -0.001 -5.00% 0.019 0.019 0.019 199,999
      Mar 19 2024 0.02 -0.001 -4.76% 0.02 0.02 0.02 13,045
      Mar 18 2024 0.021 0.00 0.00% 0.023 0.023 0.021 143,478
      Mar 15 2024 0.021 0.00 0.00% 0.021 0.021 0.021 20,073
      Mar 14 2024 0.021 0.001 5.00% 0.02 0.021 0.02 52,781
      Mar 13 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0.00
      Mar 12 2024 0.02 0.00 0.00% 0.02 0.02 0.02 60,567
      Mar 11 2024 0.02 -0.001 -4.76% 0.02 0.02 0.02 21,851
      Mar 08 2024 0.021 -0.004 -16.00% 0.023 0.023 0.02 273,541
      Mar 07 2024 0.025 0.00 0.00% 0.025 0.025 0.025 23,141
      Mar 06 2024 0.025 -0.002 -7.41% 0.023 0.025 0.023 35,267
      Mar 05 2024 0.027 -0.002 -6.90% 0.028 0.028 0.027 59,000
      Mar 04 2024 0.029 0.00 0.00% 0.029 0.029 0.029 66,482

      Your Recent History

      ASX
      REM
      RemSense Technologies
      Delayed Upgrade Clock