Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| RemSense Technologies Ltd | ASX:REM | Australian Stock Exchange | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.001 | -1.89% | 0.052 | 0.051 | 0.064 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.052 | 0.05 | 0.052 | 409,521 | 05:00:11 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Mar 2025 | 0.053 | 0.0015 | 2.91% | 0.053 | 0.053 | 20,300 |
| 12 Mar 2025 | 0.0515 | -0.0055 | -9.65% | 0.0515 | 0.0515 | 37,250 |
| 11 Mar 2025 | 0.057 | -0.001 | -1.72% | 0.057 | 0.057 | 1,754 |
| 10 Mar 2025 | 0.058 | 0.001 | 1.75% | 0.058 | 0.058 | 18,740 |
| 07 Mar 2025 | 0.057 | -0.008 | -12.31% | 0.057 | 0.062 | 344,135 |
| 06 Mar 2025 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.00 |
| 05 Mar 2025 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.00 |
| 04 Mar 2025 | 0.065 | -0.004 | -5.80% | 0.065 | 0.068 | 184,145 |
| 03 Mar 2025 | 0.069 | 0.005 | 7.81% | 0.064 | 0.069 | 563,916 |
| 28 Feb 2025 | 0.064 | 0.008 | 14.29% | 0.058 | 0.065 | 276,976 |
| 27 Feb 2025 | 0.056 | -0.003 | -5.08% | 0.055 | 0.059 | 324,939 |
| 26 Feb 2025 | 0.059 | 0.012 | 25.53% | 0.05 | 0.06 | 984,560 |
| 25 Feb 2025 | 0.047 | 0.00 | 0.00% | 0.046 | 0.047 | 27,646 |
| 24 Feb 2025 | 0.047 | 0.00 | 0.00% | 0.047 | 0.05 | 81,570 |
| 21 Feb 2025 | 0.047 | 0.004 | 9.30% | 0.044 | 0.047 | 160,200 |
| 20 Feb 2025 | 0.043 | 0.001 | 2.38% | 0.043 | 0.043 | 600 |
| 19 Feb 2025 | 0.042 | 0.002 | 5.00% | 0.042 | 0.042 | 18,969 |
| 18 Feb 2025 | 0.04 | 0.00 | 0.00% | 0.04 | 0.041 | 92,564 |
| 17 Feb 2025 | 0.04 | -0.001 | -2.44% | 0.04 | 0.043 | 245,446 |
| 14 Feb 2025 | 0.041 | -0.001 | -2.38% | 0.041 | 0.042 | 121,428 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.062 | 0.062 | 0.05 | 0.056537 | 100,470 | -0.01 | -16.13% |
| 1 Month | 0.042 | 0.069 | 0.04 | 0.057232 | 194,158 | 0.01 | 23.81% |
| 3 Months | 0.023 | 0.074 | 0.023 | 0.049236 | 364,996 | 0.029 | 126.09% |
| 6 Months | 0.028 | 0.074 | 0.022 | 0.042067 | 236,660 | 0.024 | 85.71% |
| 1 Year | 0.02 | 0.074 | 0.014 | 0.033577 | 250,088 | 0.032 | 160.00% |
| 3 Years | 0.45 | 0.455 | 0.014 | 0.071289 | 138,366 | -0.398 | -88.44% |
| 5 Years | 0.45 | 0.75 | 0.014 | 0.213328 | 184,626 | -0.398 | -88.44% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
