InvestSMART

RemSense Technologies Limited (ASX: REM) - Share Price

Current share price for REM : $0.025 0.002 (8.70%)+

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 up 0.002 or 8.70%.

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 0.025 221,912 -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 0.025 160,365 -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
28 May 2026 0.031 0.031 0.031 0.031 90,000 0 (0%)
27 May 2026 0.03 0.03 0.029 0.03 276,776 0 (0%)
26 May 2026 0.031 0.031 0.029 0.03 591,412 -0.001 (-3.23%)
25 May 2026 0.033 0.033 0.032 0.032 111,375 -0.001 (-3.03%)
22 May 2026 0.037 0.037 0.037 0.037 19,125 0 (0%)
21 May 2026 0.038 0.038 0.038 0.038 0 0 (0%)
20 May 2026 0.038 0.038 0.038 0.038 17,253 0 (0%)
19 May 2026 0.038 0.038 0.038 0.038 233 0 (0%)
18 May 2026 0.038 0.038 0.038 0.038 234 0 (0%)
15 May 2026 0.042 0.042 0.038 0.038 309,299 -0.004 (-9.52%)
14 May 2026 0.042 0.042 0.042 0.042 0 0 (0%)
13 May 2026 0.042 0.042 0.042 0.042 76,375 0 (0%)
12 May 2026 0.039 0.04 0.039 0.04 6,814 0.001 (2.56%)
11 May 2026 0.044 0.044 0.044 0.044 0 0 (0%)
8 May 2026 0.044 0.044 0.044 0.044 0 0 (0%)
7 May 2026 0.044 0.044 0.044 0.044 0 0 (0%)
6 May 2026 0.041 0.044 0.041 0.044 20,069 0.003 (7.32%)
5 May 2026 0.043 0.043 0.042 0.042 182,077 -0.001 (-2.33%)
4 May 2026 0.044 0.044 0.044 0.044 49,701 0 (0%)
1 May 2026 0.048 0.048 0.044 0.044 97,872 -0.004 (-8.33%)
30 Apr 2026 0.047 0.047 0.047 0.047 37,977 0 (0%)
29 Apr 2026 0.045 0.045 0.045 0.045 165,123 0 (0%)
28 Apr 2026 0.048 0.048 0.048 0.048 0 0 (0%)
27 Apr 2026 0.048 0.048 0.048 0.048 130,679 0 (0%)
24 Apr 2026 0.047 0.047 0.047 0.047 116,152 0 (0%)

51 - 75 of 3390 results

Page 3 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.