Nusep Historical Data - MEM

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
Nusep Ltd MEM Australian Stock Exchange Ordinary Share AU000000MEM5
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
-0.001 -2.63% 0.037 0.037 0.043 0.041 0.038 18:50:02
more quote information »

MEM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0370.0430.0330.035139541,0570.000.0%
1 Month0.0540.060.0330.047223743,990-0.017-31.48%
3 Months0.050.0720.0330.055013737,005-0.013-26.0%
6 Months0.0540.0950.0330.066351,076,795-0.017-31.48%
1 Year0.0260.0950.0230.0573731,236,1550.01142.31%
3 Years0.0050.0950.0010.0221683,942,7640.032640.0%
5 Years0.010.0950.0010.0215783,554,1720.027270.0%

MEM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
27 Mar 2020 0.037 -0.001 -2.63% 0.041 0.043 0.037 374,537
26 Mar 2020 0.038 0.005 15.15% 0.037 0.039 0.037 181,856
25 Mar 2020 0.033 0.00 0.0% 0.033 0.033 0.033 0.00
24 Mar 2020 0.033 -0.002 -5.71% 0.035 0.036 0.033 835,200
23 Mar 2020 0.035 -0.007 -16.67% 0.043 0.043 0.035 971,033
20 Mar 2020 0.042 0.005 13.51% 0.037 0.043 0.037 250,953
19 Mar 2020 0.037 -0.003 -7.5% 0.037 0.037 0.037 107,042
18 Mar 2020 0.04 0.002 5.26% 0.04 0.04 0.04 38,000
17 Mar 2020 0.038 -0.003 -7.32% 0.04 0.041 0.038 654,921
16 Mar 2020 0.041 -0.002 -4.65% 0.043 0.043 0.041 969,557
13 Mar 2020 0.043 -0.002 -4.44% 0.042 0.044 0.042 1,026,236
12 Mar 2020 0.045 -0.003 -6.25% 0.047 0.05 0.043 880,040
11 Mar 2020 0.048 0.00 0.0% 0.051 0.051 0.048 816,100
10 Mar 2020 0.048 -0.002 -4.0% 0.046 0.048 0.043 668,277
09 Mar 2020 0.05 -0.005 -9.09% 0.055 0.055 0.05 1,769,336
06 Mar 2020 0.055 -0.003 -5.17% 0.057 0.057 0.055 488,189
05 Mar 2020 0.058 0.001 1.75% 0.057 0.059 0.057 199,433
04 Mar 2020 0.057 -0.003 -5.0% 0.059 0.059 0.056 493,640
03 Mar 2020 0.06 0.004 7.14% 0.057 0.06 0.056 364,697
02 Mar 2020 0.056 0.003 5.66% 0.053 0.057 0.049 1,544,942
28 Feb 2020 0.053 0.002 3.92% 0.052 0.056 0.052 979,885
Your Recent History
ASX
MEM
Nusep
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:20200328 23:22:03