ASX · REM · stock
RemSense Technologies Limited (REM) stock price history
Every ASX trading session of RemSense Technologies Limited from Nov 1, 2021 to Nov 11, 2026: 1,279 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
REM adjusted close, 2021 to 2026
- A$0.5500
- All time high, 2022
- A$0.0600
- 52 week high, A$0.0200 low
- 1,279
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
REM key facts
- RemSense Technologies Limited (REM) closed at A$0.0230 on Nov 11, 2026 on ASX.
- REM's all time high close is A$0.5500, set on Jan 10, 2022; its all time low close is A$0.0150 on Apr 24, 2024.
- REM's 52 week range is A$0.0200 to A$0.0600.
- REM returned -42.5% over the year to Nov 11, 2026 and -93.5% over five years.
- Since Nov 1, 2021 REM returned -94%, -43.8% a year compounded.
- REM's deepest drawdown was -97.3% from Jan 11, 2022 to Apr 24, 2024.
- DataCedar holds 1,279 daily sessions of REM history from Nov 1, 2021 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
REM price chart, 2021 to 2026
REM returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.5% |
| 3 months | -14.8% |
| 6 months | -47.7% |
| Year to date | -42.5% |
| 1 year | -42.5% |
| 3 years | -16.4% |
| 5 years | -93.5% |
| 10 years | n/a |
| Since Nov 1, 2021 | -94.5% |
| Compound annual growth, 5.0 years | -43.8% |
REM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.5500 on Jan 10, 2022
- All time low close
- A$0.0150 on Apr 24, 2024
- 52 week high
- A$0.0600 on Feb 4, 2026
- 52 week low
- A$0.0200 on Oct 15, 2026
- Deepest drawdown
- -97.3% from Jan 11, 2022 to Apr 24, 2024, not yet recovered
- Best single session
- +42.9% on Jan 28, 2025
- Worst single session
- -34.6% on Mar 21, 2023
- Volatility, 1 year annualised
- 75.8%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2025, +74%
- Worst calendar year
- 2023, -85%
REM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 1, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0400 | A$0.0600 | A$0.0200 | A$0.0230 | -42.5% | 50.6M | 227 |
| 2025 | A$0.0230 | A$0.0740 | A$0.0230 | A$0.0400 | +73.9% | 56.1M | 253 |
| 2024 | A$0.0200 | A$0.0400 | A$0.0140 | A$0.0230 | +15.0% | 33.1M | 254 |
| 2023 | A$0.1336 | A$0.1336 | A$0.0180 | A$0.0200 | -85.0% | 22.8M | 252 |
| 2022 | A$0.4007 | A$0.5893 | A$0.1021 | A$0.1336 | -64.6% | 30M | 251 |
| 2021 | A$0.3536 | A$0.4479 | A$0.2475 | A$0.3771 | n/a | 39.8M | 42 |
REM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0230 | -4.2% |
| October 2026 | A$0.0240 | +4.3% |
| September 2026 | A$0.0230 | 0.0% |
| August 2026 | A$0.0230 | 0.0% |
| July 2026 | A$0.0230 | -34.3% |
| June 2026 | A$0.0350 | +9.4% |
| May 2026 | A$0.0320 | -31.9% |
| April 2026 | A$0.0470 | +4.4% |
| March 2026 | A$0.0450 | -10.0% |
| February 2026 | A$0.0500 | +11.1% |
| January 2026 | A$0.0450 | +12.5% |
| December 2025 | A$0.0400 | -11.1% |
About the REM data
Daily bars. 1,279 sessions from Nov 1, 2021 to Nov 11, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AREM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
REM share price history
