4DS

4DS Memory Historical Data - 4DS

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
4DS Memory Limited 4DS Australian Stock Exchange Ordinary Share AU0000004DS8
  Price Change Price Change % Stock Price Last Trade
0.0025 1.47% 0.1725 16:10:25
Open Price Low Price High Price Close Price Previous Close
0.175 0.1725 0.18 0.1725 0.17
more quote information »

4DS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.180.190.170.1775443,184,243-0.0075-4.17%
1 Month0.250.250.170.1999718,419,767-0.0775-31.0%
3 Months0.120.280.1150.1895947,937,0130.052543.75%
6 Months0.0480.280.0450.1293319,012,5120.1245259.38%
1 Year0.0530.280.0250.1098245,878,1340.1195225.47%
3 Years0.0770.280.0250.0873354,927,5230.0955124.03%
5 Years0.0290.280.0180.0755124,143,7120.1435494.83%

4DS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
01 Mar 2021 0.17 0.00 0.0% 0.175 0.1775 0.17 2,309,522
26 Feb 2021 0.17 -0.01 -5.56% 0.175 0.175 0.17 4,377,589
25 Feb 2021 0.18 0.005 2.86% 0.18 0.185 0.175 1,487,108
24 Feb 2021 0.175 -0.0025 -1.41% 0.19 0.19 0.175 2,877,381
23 Feb 2021 0.1775 0.00 0.0% 0.1775 0.1775 0.1775 0.00
22 Feb 2021 0.1775 -0.0075 -4.05% 0.18 0.185 0.175 2,244,756
19 Feb 2021 0.185 -0.005 -2.63% 0.185 0.19 0.18 8,465,898
18 Feb 2021 0.19 0.00 0.0% 0.185 0.195 0.185 5,226,797
17 Feb 2021 0.19 -0.005 -2.56% 0.195 0.20 0.185 5,055,433
16 Feb 2021 0.195 -0.015 -7.14% 0.21 0.21 0.19 4,384,273
15 Feb 2021 0.21 0.02 10.53% 0.19 0.21 0.185 13,071,563
12 Feb 2021 0.19 0.015 8.57% 0.175 0.20 0.175 13,705,921
11 Feb 2021 0.175 -0.005 -2.78% 0.185 0.185 0.175 5,671,728
10 Feb 2021 0.18 -0.02 -10.0% 0.20 0.2025 0.175 15,091,743
09 Feb 2021 0.20 -0.005 -2.44% 0.205 0.21 0.20 2,920,441
08 Feb 2021 0.205 0.00 0.0% 0.21 0.215 0.20 6,825,262
05 Feb 2021 0.205 0.00 0.0% 0.205 0.215 0.20 6,148,117
04 Feb 2021 0.205 -0.01 -4.65% 0.215 0.22 0.195 14,177,125
03 Feb 2021 0.215 -0.005 -2.27% 0.22 0.23 0.215 9,944,968
02 Feb 2021 0.22 0.00 0.0% 0.235 0.245 0.215 13,880,581
Your Recent History
ASX
4DS
4DS Memory
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210302 14:55:35