InvestSMART

De.mem Limited (ASX: DEM) - Share Price

- Current share price for DEM : $0.100

De.mem Limited's current share price is $0.10. This constitutes a share price movement of 2.04% when compared to its closing share price of $0.10 seven days ago. Relative to today's opening stock price, the DEM stock price is unchanged.

DEM Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.11 0.115 0.057 0.1 240,795 -0.01 (-9.09%)
Last Year (2025) 0.13 0.14 0.079 0.11 128,777 -0.02 (-15.38%)
This Financial Year (FY2027) 0.096 0.1 0.086 0.1 77,307 0.004 (4.17%)
Last Financial Year (FY2026) 0.11 0.125 0.057 0.096 220,546 -0.014 (-12.73%)

DEM Share Price History

Date Open High Low Close Volume Daily Movement
15 Jul 2026 0.095 0.1 0.095 0.1 306,558 0.005 (5.26%)
14 Jul 2026 0.097 0.097 0.097 0.097 47,238 0 (0%)
13 Jul 2026 0.0935 0.097 0.092 0.097 59,301 0.0035 (3.74%)
10 Jul 2026 0.089 0.089 0.089 0.089 2,354 0 (0%)
9 Jul 2026 0.092 0.097 0.092 0.097 4,892 0.005 (5.43%)
8 Jul 2026 0.098 0.098 0.098 0.098 0 0 (0%)
7 Jul 2026 0.098 0.098 0.098 0.098 28,085 0 (0%)
6 Jul 2026 0.099 0.099 0.095 0.095 26,945 -0.004 (-4.04%)
3 Jul 2026 0.095 0.095 0.095 0.095 0 0 (0%)
2 Jul 2026 0.096 0.096 0.094 0.095 19,548 -0.001 (-1.04%)
1 Jul 2026 0.096 0.0965 0.086 0.096 355,451 0 (0%)
30 Jun 2026 0.092 0.099 0.09 0.096 252,660 0.004 (4.35%)
29 Jun 2026 0.096 0.096 0.088 0.09 258,835 -0.006 (-6.25%)
26 Jun 2026 0.093 0.097 0.092 0.097 342,444 0.004 (4.30%)
25 Jun 2026 0.086 0.086 0.086 0.086 4,000 0 (0%)
24 Jun 2026 0.08 0.08 0.08 0.08 372,727 0 (0%)
23 Jun 2026 0.07 0.072 0.07 0.072 629,587 0.002 (2.86%)
22 Jun 2026 0.068 0.068 0.068 0.068 105,429 0 (0%)
19 Jun 2026 0.066 0.066 0.066 0.066 0 0 (0%)
18 Jun 2026 0.066 0.0665 0.065 0.066 286,087 0 (0%)
17 Jun 2026 0.066 0.066 0.066 0.066 350,000 0 (0%)
16 Jun 2026 0.065 0.069 0.065 0.068 1,197,811 0.003 (4.62%)
15 Jun 2026 0.06 0.064 0.06 0.063 162,550 0.003 (5%)
12 Jun 2026 0.058 0.061 0.058 0.061 182,100 0.003 (5.17%)
11 Jun 2026 0.06 0.061 0.057 0.061 252,158 0.001 (1.67%)

1 - 25 of 2349 results

Page 1 of 94

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.