RemSense Technologies Ltd Historical Data - REM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
RemSense Technologies Ltd (REM)
RemSense Technologies Ltd (REM) Historical

RemSense Technologies Ltd (REM)

0.019

0.00

(0.00%)

Closed 21 June 4:00PM

Delayed by 20 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.007	-26.9230769231	0.026	0.026	0.018	149715	0.02079807	DE
4	-0.001	-5	0.02	0.04	0.017	300950	0.02408477	DE
12	0.001	5.55555555556	0.018	0.04	0.014	244133	0.02128482	DE
26	-0.001	-5	0.02	0.04	0.014	161013	0.02122031	DE
52	-0.046	-70.7692307692	0.065	0.076	0.014	140612	0.03414929	DE
156	-0.431	-95.7777777778	0.45	0.75	0.014	165340	0.28142372	DE
260	-0.431	-95.7777777778	0.45	0.75	0.014	165340	0.28142372	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718777700	0.018	-0.002	-10.00	0.02	0.02	0.018	103555
1718691300	0.02	-0.002	-9.09	0.02	0.02	0.02	110576
1718604900	0.022	0.001	4.76	0.02	0.022	0.02	56084
1718345700	0.021	-0.003	-12.50	0.023	0.023	0.021	407026
1718259300	0.024	-0.002	-7.69	0.026	0.026	0.024	71333
1718172900	0.026	0	0.00	0.025	0.027	0.025	445589
1718086500	0.026	0.001	4.00	0.027	0.028	0.024	701107
1717740900	0.025	0.003	13.64	0.026	0.04	0.025	2083635
1717654500	0.022	0	0.00	0.021	0.022	0.021	380322
1717568100	0.022	0.004	22.22	0.018	0.022	0.018	8471
1717481700	0.018	0.001	5.88	0.018	0.018	0.018	5882
1717395300	0.017	0	0.00	0.017	0.017	0.017	0
1717136100	0.017	0	0.00	0.017	0.017	0.017	0
1717049700	0.017	-0.002	-10.53	0.018	0.018	0.017	98493
1716963300	0.019	0	0.00	0.019	0.019	0.019	0
1716876900	0.019	-0.001	-5.00	0.019	0.019	0.019	2404
1716790500	0.02	-0.004	-16.67	0.02	0.02	0.02	20784
1716531300	0.024	0	0.00	0.024	0.024	0.024	0
1716444900	0.024	0.002	9.09	0.02	0.024	0.02	18982
1716358500	0.022	-0.001	-4.35	0.022	0.022	0.022	26644
1716272100	0.023	0	0.00	0.023	0.024	0.023	73757
1716185700	0.023	0.001	4.55	0.023	0.023	0.023	43478
1715926500	0.022	0.002	10.00	0.017	0.025	0.017	954545
1715840100	0.02	0.003	17.65	0.019	0.02	0.019	152631
1715753700	0.017	-0.001	-5.56	0.017	0.017	0.017	10168
1715667300	0.018	0	0.00	0.015	0.019	0.015	489604
1715580900	0.018	0	0.00	0.018	0.018	0.018	0
1715321700	0.018	0	0.00	0.018	0.018	0.018	0
1715235300	0.018	0	0.00	0.018	0.018	0.018	0
1715148900	0.018	0	0.00	0.018	0.018	0.018	0
1715062500	0.018	0	0.00	0.018	0.018	0.018	0
1714976100	0.018	0.001	5.88	0.018	0.018	0.018	48000
1714716900	0.017	-0.002	-10.53	0.017	0.017	0.017	185000
1714630500	0.019	0	0.00	0.019	0.019	0.019	20463
1714544100	0.019	0	0.00	0.019	0.019	0.019	79537
1714457700	0.019	0	0.00	0.019	0.019	0.019	0
1714371300	0.019	0.004	26.67	0.016	0.019	0.014	138564
1714112100	0.015	0	0.00	0.015	0.015	0.015	6199
1713939300	0.015	-0.001	-6.25	0.016	0.016	0.015	197539
1713852900	0.016	0	0.00	0.016	0.016	0.016	46262
1713766500	0.016	0	0.00	0.016	0.016	0.016	0
1713507300	0.016	0	0.00	0.016	0.016	0.016	0
1713420900	0.016	0	0.00	0.016	0.016	0.016	28000
1713334500	0.016	0	0.00	0.016	0.016	0.016	0
1713248100	0.016	-0.002	-11.11	0.018	0.018	0.016	173624
1713161700	0.018	0	0.00	0.019	0.019	0.018	675000
1712902500	0.018	0	0.00	0.018	0.018	0.018	18032
1712816100	0.018	0	0.00	0.018	0.018	0.018	97601
1712729700	0.018	0	0.00	0.018	0.018	0.018	372509
1712643300	0.018	0.002	12.50	0.018	0.018	0.018	500000
1712553300	0.016	0	0.00	0.016	0.016	0.016	0
1712294100	0.016	-0.002	-11.11	0.016	0.016	0.016	2200
1712207700	0.018	-0.002	-10.00	0.018	0.018	0.018	1265
1712121300	0.02	0.002	11.11	0.018	0.02	0.015	831456
1712034900	0.018	-0.004	-18.18	0.018	0.018	0.018	323115
1711602900	0.022	0	0.00	0.022	0.022	0.022	0
1711516500	0.022	0	0.00	0.022	0.022	0.022	0
1711430100	0.022	0	0.00	0.022	0.022	0.022	0
1711343700	0.022	0	0.00	0.022	0.022	0.022	0
1711084500	0.022	0.001	4.76	0.021	0.022	0.021	125476
1710998100	0.021	0.002	10.53	0.02	0.021	0.02	110840
1710911700	0.019	-0.001	-5.00	0.019	0.019	0.019	199999

RemSense Technologies

Delayed Upgrade Clock

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