InvestSMART

RemSense Technologies Limited (ASX: REM) - Share Price

- Current share price for REM : $0.025

RemSense Technologies Limited's current share price is $0.03. This constitutes a share price movement of 8.70% when compared to its closing share price of $0.02 seven days ago. Relative to today's opening stock price, the REM stock price is unchanged.

REM Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.04 0.06 0.023 0.025 220,487 -0.015 (-37.50%)
Last Year (2025) 0.023 0.074 0.025 0.04 221,934 0.017 (73.91%)
This Financial Year (FY2027) 0.03 0.03 0.023 0.025 154,969 -0.005 (-16.67%)
Last Financial Year (FY2026) 0.046 0.062 0.027 0.035 234,147 -0.011 (-23.91%)

REM Share Price History

Date Open High Low Close Volume Daily Movement
7 Jun 1993 0.28 0.28 0.252 0.28 296,429 0 (0%)
4 Jun 1993 0.364 0.364 0.252 0.252 278,000 -0.112 (-30.77%)
3 Jun 1993 0.364 0.364 0.364 0.364 18,929 0 (0%)
2 Jun 1993 0.3752 0.3752 0.364 0.364 33,929 -0.0112 (-2.99%)
1 Jun 1993 0.448 0.448 0.42 0.42 4,571 -0.028 (-6.25%)
31 May 1993 0.448 0.448 0.448 0.448 159,393 0 (0%)
28 May 1993 0.42 0.448 0.42 0.448 82,500 0.028 (6.67%)
27 May 1993 0.3892 0.392 0.364 0.392 236,429 0.0028 (0.72%)
26 May 1993 0.308 0.336 0.308 0.336 50,357 0.028 (9.09%)
25 May 1993 0.308 0.308 0.308 0.308 322,143 0 (0%)
24 May 1993 0.28 0.308 0.28 0.308 113,357 0.028 (10%)
21 May 1993 0.308 0.308 0.28 0.308 25,714 0 (0%)
20 May 1993 0.266 0.266 0.266 0.266 714 0 (0%)
19 May 1993 0.252 0.336 0.252 0.336 55,750 0.084 (33.33%)
18 May 1993 0.28 0.28 0.252 0.252 92,143 -0.028 (-10%)
17 May 1993 0.224 0.252 0.224 0.252 1,429 0.028 (12.50%)
14 May 1993 0.252 0.252 0.252 0.252 1,071 0 (0%)
13 May 1993 0.28 0.28 0.252 0.252 50,714 -0.028 (-10%)
12 May 1993 0.308 0.308 0.266 0.266 20,000 -0.042 (-13.64%)
10 May 1993 0.252 0.252 0.252 0.252 35,714 0 (0%)
7 May 1993 0.252 0.252 0.238 0.238 9,107 -0.014 (-5.56%)
6 May 1993 0.238 0.252 0.238 0.252 140,000 0.014 (5.88%)
5 May 1993 0.252 0.252 0.238 0.252 46,714 0 (0%)
4 May 1993 0.252 0.252 0.252 0.252 16,429 0 (0%)
3 May 1993 0.252 0.252 0.252 0.252 3,571 0 (0%)

3151 - 3175 of 3391 results

Page 127 of 136

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.