Stock listing
ASX:REM RemSense Technologies Limited Share Price
Follow RemSense Technologies Limited into a list and get an email when it puts out news.
Share price · ASX:REM
$0.024 AUD -0.001 (-4.0%)
Close on Oct 30, 2026
- Day range
- $0.024 – $0.024 AUDOct 30, 2026
- Volume
- 25,000 sharesOct 30, 2026
- Market cap
- $5.82M AUDAt the close on Oct 30, 2026 · price × 242.5M shares outstanding
- 52-week range
- $0.020 – $0.060 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $4,536 AUDMedian day 13,698 shares · 27 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:REM · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.024 | -0.001 | -4.0% | $0.024 | $0.024 | $0.024 | 25,000 | |
| $0.025 | 0.000 | 0.0% | $0.025 | $0.025 | $0.025 | 0 | |
| $0.025 | 0.000 | 0.0% | $0.025 | $0.025 | $0.025 | 0 | |
| $0.025 | 0.000 | 0.0% | $0.025 | $0.025 | $0.024 | 220,943 | |
| $0.025 | 0.000 | 0.0% | $0.025 | $0.025 | $0.025 | 475,000 | |
| $0.025 | 0.000 | 0.0% | $0.025 | $0.025 | $0.025 | 0 | |
| $0.025 | 0.000 | 0.0% | $0.025 | $0.025 | $0.025 | 200,000 | |
| $0.025 | 0.000 | 0.0% | $0.025 | $0.025 | $0.025 | 0 | |
| $0.025 | +0.002 | +8.7% | $0.025 | $0.025 | $0.025 | 439,139 | |
| $0.023 | +0.002 | +9.5% | $0.021 | $0.025 | $0.021 | 807,280 | |
| $0.021 | 0.000 | 0.0% | $0.020 | $0.021 | $0.020 | 386,302 | |
| $0.021 | 0.000 | 0.0% | $0.021 | $0.021 | $0.021 | 13,698 | |
| $0.021 | 0.000 | 0.0% | $0.021 | $0.021 | $0.021 | 250,000 | |
| $0.021 | 0.000 | 0.0% | $0.021 | $0.021 | $0.021 | 97,260 | |
| $0.021 | 0.000 | 0.0% | $0.021 | $0.021 | $0.021 | 0 | |
| $0.021 | 0.000 | 0.0% | $0.021 | $0.021 | $0.021 | 176,546 | |
| $0.021 | 0.000 | 0.0% | $0.021 | $0.021 | $0.021 | 100,000 | |
| $0.021 | -0.001 | -4.5% | $0.021 | $0.021 | $0.021 | 712,500 | |
| $0.022 | +0.001 | +4.8% | $0.022 | $0.022 | $0.022 | 118,000 | |
| $0.021 | 0.000 | 0.0% | $0.021 | $0.021 | $0.021 | 0 | |
| $0.021 | -0.003 | -12.5% | $0.021 | $0.021 | $0.021 | 6,758 | |
| $0.024 | +0.001 | +4.3% | $0.023 | $0.024 | $0.023 | 523,454 | |
| $0.023 | 0.000 | 0.0% | $0.023 | $0.023 | $0.023 | 0 | |
| $0.023 | +0.001 | +4.5% | $0.021 | $0.023 | $0.021 | 884,098 | |
| $0.022 | 0.000 | 0.0% | $0.022 | $0.022 | $0.022 | 0 | |
| $0.022 | 0.000 | 0.0% | $0.022 | $0.022 | $0.022 | 87,454 | |
| $0.022 | -0.004 | -15.4% | $0.023 | $0.023 | $0.022 | 410,273 | |
| $0.026 | 0.000 | 0.0% | $0.026 | $0.026 | $0.026 | 0 | |
| $0.026 | 0.000 | 0.0% | $0.026 | $0.026 | $0.026 | 0 | |
| $0.026 | 0.000 | 0.0% | $0.026 | $0.026 | $0.026 | 0 | |
| $0.026 | 0.000 | 0.0% | $0.026 | $0.026 | $0.026 | 0 | |
| $0.026 | 0.000 | 0.0% | $0.026 | $0.026 | $0.026 | 0 | |
| $0.026 | -0.001 | -3.7% | $0.026 | $0.026 | $0.026 | 14,317 | |
| $0.027 | 0.000 | 0.0% | $0.027 | $0.027 | $0.027 | 0 | |
| $0.027 | 0.000 | 0.0% | $0.027 | $0.027 | $0.027 | 0 | |
| $0.027 | 0.000 | 0.0% | $0.027 | $0.027 | $0.027 | 0 | |
| $0.027 | 0.000 | 0.0% | $0.027 | $0.027 | $0.027 | 123,855 | |
| $0.027 | 0.000 | 0.0% | $0.027 | $0.027 | $0.027 | 0 | |
| $0.027 | 0.000 | 0.0% | $0.027 | $0.027 | $0.027 | 12,997 | |
| $0.027 | +0.003 | +12.5% | $0.025 | $0.027 | $0.025 | 200,046 | |
| $0.024 | +0.001 | +4.3% | $0.023 | $0.024 | $0.023 | 40,000 | |
| $0.023 | 0.000 | 0.0% | $0.024 | $0.024 | $0.023 | 62,492 | |
| $0.023 | -0.002 | -8.0% | $0.023 | $0.023 | $0.023 | 11,538 | |
| $0.025 | +0.002 | +8.7% | $0.025 | $0.025 | $0.025 | 205,000 | |
| $0.023 | 0.000 | 0.0% | $0.023 | $0.023 | $0.023 | 0 | |
| $0.023 | -0.003 | -11.5% | $0.026 | $0.026 | $0.023 | 2,162,349 | |
| $0.026 | 0.000 | 0.0% | $0.026 | $0.026 | $0.026 | 0 | |
| $0.026 | +0.001 | +4.0% | $0.026 | $0.026 | $0.026 | 414,337 | |
| $0.025 | 0.000 | 0.0% | $0.025 | $0.025 | $0.025 | 0 | |
| $0.025 | 0.000 | 0.0% | $0.025 | $0.025 | $0.025 | 0 | |
| $0.025 | 0.000 | 0.0% | $0.025 | $0.025 | $0.025 | 50,000 | |
| $0.025 | 0.000 | 0.0% | $0.025 | $0.025 | $0.025 | 0 | |
| $0.025 | -0.005 | -16.7% | $0.027 | $0.027 | $0.025 | 320,000 | |
| $0.030 | 0.000 | 0.0% | $0.030 | $0.030 | $0.030 | 0 | |
| $0.030 | 0.000 | 0.0% | $0.030 | $0.030 | $0.030 | 0 | |
| $0.030 | 0.000 | 0.0% | $0.030 | $0.030 | $0.030 | 0 | |
| $0.030 | 0.000 | 0.0% | $0.030 | $0.030 | $0.030 | 7,255 | |
| $0.030 | +0.003 | +11.1% | $0.030 | $0.031 | $0.030 | 96,111 | |
| $0.027 | +0.002 | +8.0% | $0.025 | $0.030 | $0.025 | 642,785 | |
| $0.025 | 0.000 | 0.0% | $0.025 | $0.025 | $0.025 | 3,888 | |
| $0.025 | +0.002 | +8.7% | $0.023 | $0.027 | $0.023 | 1,384,125 | |
| $0.023 | 0.000 | 0.0% | $0.023 | $0.023 | $0.023 | 3,094 | |
| $0.023 | -0.002 | -8.0% | $0.023 | $0.023 | $0.023 | 896,906 | |
| $0.025 | +0.002 | +8.7% | $0.026 | $0.026 | $0.025 | 200,000 | |
| $0.023 | 0.000 | 0.0% | $0.023 | $0.023 | $0.023 | 0 | |
| $0.023 | 0.000 | 0.0% | $0.023 | $0.023 | $0.023 | 0 | |
| $0.023 | -0.002 | -8.0% | $0.026 | $0.026 | $0.023 | 20,834 |
- Ticker
- ASX:REM
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Sep 7, 2026
RemSense Extends Woodside Footprint to Ten Assets
Latest deck · Oct 30, 2026
Shareholder Meeting (October 2026)
Shareholder meeting · 14 slides
Latest news
Q1 FY2027 Quarterly Activities and Cash Flow Report
Oct 29, 2026
Closed $0.024 (-4.0%) on Oct 30, 2026
RemSense Extends Woodside Footprint to Ten Assets
Sep 7, 2026
Closed $0.027 (0.0%) on Sep 8, 2026
Appendix 4E - 30 June 2026 Preliminary Final Report
Aug 28, 2026
Closed $0.023 (0.0%) on Aug 31, 2026
Q4 FY2026 Quarterly Activities and Cash Flow Report
Jul 31, 2026
Closed $0.023 (0.0%) on Jul 31, 2026
RemSense Continues Expansion with Tier 1 Oil & Gas Major
Jun 24, 2026
Closed $0.036 (0.0%) on Jun 25, 2026
Successful $1.21M Placement
Jun 23, 2026
Closed $0.036 (+9.1%) on Jun 24, 2026
Q3 FY2026 Quarterly Activities and Cash Flow Report
Apr 29, 2026
Closed $0.047 (+4.4%) on Apr 30, 2026
31 December 2025 Appendix 4D and Interim Financial Report
Feb 25, 2026
Closed $0.05 (0.0%) on Feb 26, 2026
Q2 FY2026 Quarterly Activities and Cash Flow Report
Jan 29, 2026
Closed $0.045 (0.0%) on Jan 30, 2026
Expanded ExxonMobil Award Validates RemSense Strategy
Dec 21, 2025
Closed $0.039 (0.0%) on Dec 22, 2025
Decks
Shareholder Meeting (October 2026)
Shareholder meeting · 14 slides · Oct 30, 2026
Investor Presentation (June 2026)
Investor deck · 27 slides · Jun 23, 2026
Shareholder Meeting (November 2025)
Shareholder meeting · 12 slides · Nov 25, 2025
Investor Presentation (February 2025)
Investor deck · 21 slides · Feb 28, 2025
RemSense Technologies Limited on 6ix
- News releases
- 11 in the last 12 months · 70 in all · newest Oct 29, 2026 · oldest 2022
- Decks
- 12 decks · latest Oct 30, 2026
Log in to ask 6ix AI your own questions about RemSense Technologies Limited.