InvestSMART

RemSense Technologies Limited (ASX: REM) - Share Price

Current share price for REM : $0.024 0.001 (4.35%)+

RemSense Technologies Limited's current share price is $0.02. This constitutes a share price movement of 4.35% 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 up 0.001 or 4.35%.

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 0.024 219,456 -0.016 (-40%)
Last Year (2025) 0.023 0.074 0.025 0.04 221,934 0.017 (73.91%)
This Financial Year (FY2027) 0.03 0.031 0.023 0.024 177,208 -0.006 (-20%)
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
27 May 2025 0.06 0.06 0.056 0.056 82,809 -0.004 (-6.67%)
26 May 2025 0.057 0.06 0.057 0.06 96,746 0.003 (5.26%)
23 May 2025 0.054 0.057 0.054 0.057 45,053 0.003 (5.56%)
22 May 2025 0.053 0.053 0.053 0.053 0 0 (0%)
21 May 2025 0.054 0.054 0.053 0.053 19,203 -0.001 (-1.85%)
20 May 2025 0.055 0.055 0.051 0.054 316,156 -0.001 (-1.82%)
19 May 2025 0.055 0.058 0.055 0.055 348,566 0 (0%)
16 May 2025 0.058 0.058 0.058 0.058 23,707 0 (0%)
15 May 2025 0.056 0.059 0.055 0.059 184,176 0.003 (5.36%)
14 May 2025 0.059 0.059 0.058 0.058 91,629 -0.001 (-1.69%)
13 May 2025 0.059 0.059 0.059 0.059 0 0 (0%)
12 May 2025 0.059 0.059 0.059 0.059 18,108 0 (0%)
9 May 2025 0.06 0.06 0.058 0.058 107,957 -0.002 (-3.33%)
8 May 2025 0.06 0.06 0.059 0.059 107,953 -0.001 (-1.67%)
7 May 2025 0.061 0.061 0.061 0.061 51,536 0 (0%)
6 May 2025 0.063 0.063 0.061 0.061 38,075 -0.002 (-3.17%)
5 May 2025 0.069 0.069 0.062 0.062 371,248 -0.007 (-10.14%)
2 May 2025 0.066 0.069 0.066 0.068 56,817 0.002 (3.03%)
1 May 2025 0.061 0.07 0.061 0.066 644,181 0.005 (8.20%)
30 Apr 2025 0.063 0.065 0.057 0.062 1,383,821 -0.001 (-1.59%)
29 Apr 2025 0.052 0.052 0.052 0.052 2,818 0 (0%)
28 Apr 2025 0.052 0.053 0.051 0.052 33,046 0 (0%)
24 Apr 2025 0.054 0.054 0.051 0.052 64,536 -0.002 (-3.70%)
23 Apr 2025 0.055 0.055 0.055 0.055 3,836 0 (0%)
22 Apr 2025 0.056 0.056 0.056 0.056 5,479 0 (0%)

326 - 350 of 3410 results

Page 14 of 137

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.