InvestSMART

RemSense Technologies Limited (ASX: REM) - Share Price

Current share price for REM : $0.026 0.001 (3.70%)+

RemSense Technologies Limited's current share price is $0.03. This constitutes a share price movement of -3.70% when compared to its closing share price of $0.03 seven days ago. Relative to today's opening stock price, the REM stock price is down 0.001 or -3.70%.

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 0.026 212,756 -0.013 (-32.50%)
Last Year (2025) 0.023 0.074 0.025 0.04 221,934 0.017 (73.91%)
This Financial Year (FY2027) 0.03 0.031 0.023 0.026 160,779 -0.003 (-10%)
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
24 Mar 2025 0.056 0.056 0.056 0.056 1,995 0 (0%)
21 Mar 2025 0.055 0.055 0.055 0.055 18,000 0 (0%)
20 Mar 2025 0.054 0.054 0.054 0.054 0 0 (0%)
19 Mar 2025 0.052 0.054 0.052 0.054 197,526 0.002 (3.85%)
18 Mar 2025 0.051 0.051 0.051 0.051 0 0 (0%)
17 Mar 2025 0.053 0.053 0.049 0.051 279,378 -0.002 (-3.77%)
14 Mar 2025 0.052 0.052 0.05 0.052 409,521 0 (0%)
13 Mar 2025 0.053 0.053 0.053 0.053 20,300 0 (0%)
12 Mar 2025 0.0515 0.0515 0.0515 0.0515 37,250 0 (0%)
11 Mar 2025 0.057 0.057 0.057 0.057 1,754 0 (0%)
10 Mar 2025 0.058 0.058 0.058 0.058 18,740 0 (0%)
7 Mar 2025 0.062 0.062 0.057 0.057 344,135 -0.005 (-8.06%)
6 Mar 2025 0.065 0.065 0.065 0.065 0 0 (0%)
5 Mar 2025 0.065 0.065 0.065 0.065 0 0 (0%)
4 Mar 2025 0.068 0.068 0.065 0.065 184,145 -0.003 (-4.41%)
3 Mar 2025 0.064 0.069 0.064 0.069 563,916 0.005 (7.81%)
28 Feb 2025 0.058 0.065 0.058 0.064 276,976 0.006 (10.34%)
27 Feb 2025 0.059 0.059 0.055 0.056 324,939 -0.003 (-5.08%)
26 Feb 2025 0.05 0.06 0.05 0.059 984,560 0.009 (18%)
25 Feb 2025 0.046 0.047 0.046 0.047 27,646 0.001 (2.17%)
24 Feb 2025 0.05 0.05 0.047 0.047 81,570 -0.003 (-6%)
21 Feb 2025 0.044 0.047 0.044 0.047 160,200 0.003 (6.82%)
20 Feb 2025 0.043 0.043 0.043 0.043 600 0 (0%)
19 Feb 2025 0.042 0.042 0.042 0.042 18,969 0 (0%)
18 Feb 2025 0.041 0.041 0.04 0.04 92,564 -0.001 (-2.44%)

376 - 400 of 3417 results

Page 16 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.