Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Wed 21-Apr-21 02:09:34 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CPT) CIPHERPOINT LIMITED home page...

     Prev Section TOC    Company Info for CPT    Fundamental Next Section
Listing Code CPT
Listing Name CIPHERPOINT LIMITED
GICS Sector Software & Services
Company Listing ASX listed company as at Wed Apr 21 11:05:02 AEST 2021
ISIN Name CAPITAL INTELLIGENCE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPT7


Maximum Price date available .. Monday 19th April 2021
Latest price with VOLUME for CPT .. Monday 19th April 2021

CPT is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Apr 21 11:05:02 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CPT
DATE ### ### ### ### ###
SHARE PRICE 0.044 0.045 0.054 0.048 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) -0.087 -0.087 -0.087 -0.087 ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.071 0.071 0.079 0.082 ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for CPT    Options Next Section

Score Company CPT for Ownership
CtrLinksDateNewsScore
1 an >2021-02-26  2021-02-27 18:13 GMT, Price
Closed at $0.045
3
Price range $0.003 -> $0.21, for Dates 2006-Jan-23 Mon -> 2021-Feb-26 Fri
 
2< an 2019-12-24  2020-02-05 11:48 GMT, Name change
Change of Company Code (CVT ) > (CPT )
0
Old Code(CVT) Covata Limited... Cipherpoint Limited
 

     Prev Section News    Options owned by CPT    Warrants Next Section
No OPTIONS for company (CPT) CIPHERPOINT LIMITED.
     Prev Section Options    Warrants owned by CPT    Charting Next Section
No Warrants for company (CPT) CIPHERPOINT LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CPT) CIPHERPOINT LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 0.21 31,558,378 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CPT

     Prev Section Weekly    Format Enhanced Daily Prices for CPT    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CPT) CIPHERPOINT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
-0.087
2021-Apr-19 Mon 0.042 0.047 0.042 0.043 ### 73,927 2.4 87.9 -0.5
2021-Apr-16 Fri 0.044 0.044 0.042 0.043 316,155 ### -2.3 ### -0.5
2021-Apr-15 Thu 0.042 0.043 0.042 0.042 566,078 24,058 ### 63.7 -0.5
2021-Apr-14 Wed 0.042 0.043 0.041 0.042 ### ### ### ### -0.5
2021-Apr-13 Tue 0.043 0.043 0.042 0.042 ### ### -2.3 20.1 -0.5
2021-Apr-12 Mon 0.044 0.044 0.042 0.042 559,925 24,076 -4.5 ### -0.5
2021-Apr-09 Fri 0.046 0.046 0.044 0.044 142,089 ### -4.3 ### -0.5
2021-Apr-08 Thu 0.046 0.046 0.044 0.044 470,627 21,178 -4.3 7.6 -0.5
2021-Apr-07 Wed 0.047 0.047 0.045 0.045 563,154 ### -4.3 ### -0.5
2021-Apr-06 Tue 0.046 0.047 0.044 0.045 1,942,976 ### -2.2 ### -0.5
2021-Apr-01 Thu 0.043 0.046 0.043 0.045 ### 51,989 4.7 91.0 -0.5
2021-Mar-31 Wed 0.043 0.043 0.042 0.042 ### ### -2.3 ### -0.5
2021-Mar-30 Tue 0.044 0.044 0.043 0.044 354,485 15,420 ### ### -0.5
2021-Mar-29 Mon 0.043 0.044 0.043 0.044 730,443 31,774 2.3 ### -0.5
2021-Mar-26 Fri 0.043 0.044 0.043 0.043 ### ### ### 60.5 -0.5
2021-Mar-25 Thu 0.043 0.044 0.043 0.044 ### ### 2.3 ### -0.5
2021-Mar-24 Wed 0.043 0.044 0.043 0.044 ### 54,124 2.3 ### -0.5
2021-Mar-23 Tue 0.045 0.046 0.044 0.044 ### 34,480 -2.2 24.6 -0.5
2021-Mar-22 Mon 0.045 0.047 0.045 0.045 ### ### ### 67.5 -0.5
2021-Mar-19 Fri 0.044 0.045 0.044 0.045 ### ### 2.3 81.5 -0.5
2021-Mar-18 Thu 0.045 0.046 0.045 0.045 ### ### ### ### -0.5
2021-Mar-17 Wed 0.047 0.048 0.045 0.045 ### ### -4.3 10.9 -0.5
2021-Mar-16 Tue 0.046 0.047 0.045 0.045 277,587 ### -2.2 18.9 -0.5
2021-Mar-15 Mon 0.044 0.046 0.044 0.045 ### 23,977 2.3 ### -0.5
2021-Mar-12 Fri 0.047 0.047 0.044 0.044 ### 23,023 -6.4 ### -0.5
2021-Mar-11 Thu 0.045 0.046 0.045 0.046 ### 55,620 2.2 ### -0.5
2021-Mar-10 Wed 0.044 0.046 0.043 0.044 1,620,675 72,120 ### 68.1 -0.5
2021-Mar-09 Tue 0.043 0.043 0.042 0.042 549,951 23,372 -2.3 26.7 -0.5
2021-Mar-08 Mon 0.043 0.044 0.043 0.043 897,751 39,052 ### 70.8 -0.5
2021-Mar-05 Fri 0.043 0.043 0.042 0.042 1,751,775 74,450 -2.3 ### -0.5
2021-Mar-04 Thu 0.045 0.045 0.043 0.043 1,859,958 ### -4.4 ### -0.5
2021-Mar-03 Wed 0.046 0.046 0.045 0.046 ### ### ### ### -0.5
2021-Mar-02 Tue 0.047 0.047 0.046 0.046 ### 95,348 -2.1 ### -0.5
2021-Mar-01 Mon 0.047 0.049 0.046 0.046 1,781,954 84,642 -2.1 28.0 -0.5
2021-Feb-26 Fri 0.047 0.047 0.045 0.045 4,834,270 222,376 -4.3 13.2 -0.5
2021-Feb-25 Thu ### ### 0.048 0.048 1,999,479 97,974 ### ### ###
2021-Feb-24 Wed ### 0.052 ### ### 1,537,723 78,423 ### 73.7 -0.6
2021-Feb-23 Tue 0.055 0.055 ### ### 4,778,285 250,859 ### 2.9 -0.6
2021-Feb-22 Mon 0.057 ### 0.055 0.056 19,373,453 1,210,840 -1.8 ### ###
2021-Feb-19 Fri 0.047 0.051 0.047 0.051 5,321,944 260,775 ### ### ###
2021-Feb-18 Thu 0.046 0.048 0.045 0.045 1,216,984 56,589 -2.2 ### -0.5
2021-Feb-17 Wed 0.047 0.047 0.046 0.047 1,020,628 47,459 ### 72.7 ###
2021-Feb-16 Tue 0.047 0.048 0.045 0.046 3,295,587 153,244 -2.1 26.2 -0.5
2021-Feb-15 Mon 0.048 0.048 0.046 0.047 ### 56,452 -2.1 ### ###
2021-Feb-12 Fri 0.047 0.048 0.046 0.047 ### 44,858 ### 73.5 ###
2021-Feb-11 Thu 0.048 0.048 0.047 0.047 ### 25,689 -2.1 ### ###
2021-Feb-10 Wed 0.052 0.052 0.048 0.048 ### 61,979 ### ### ###
2021-Feb-09 Tue 0.049 0.052 0.048 0.052 1,836,177 ### 6.1 95.3 -0.6
2021-Feb-08 Mon 0.052 0.053 0.049 0.049 1,417,185 72,276 ### 7.2 ###
2021-Feb-05 Fri 0.053 0.053 0.048 ### ### 47,627 ### ### -0.6
2021-Feb-04 Thu 0.053 0.055 0.051 0.051 ### ### -3.8 14.8 ###
2021-Feb-03 Wed 0.052 0.052 0.049 0.051 1,441,949 ### -1.9 ### ###
2021-Feb-02 Tue 0.047 0.051 0.046 0.049 3,323,929 ### 4.3 ### ###
2021-Feb-01 Mon 0.048 0.048 0.045 0.048 ### ### ### ### ###
2021-Jan-29 Fri 0.054 0.056 0.047 0.049 ### 403,485 -9.3 10.2 ###
2021-Jan-28 Thu 0.056 0.056 0.054 0.054 2,988,722 164,379 -3.6 22.0 ###
2021-Jan-27 Wed 0.058 0.058 0.053 0.056 ### ### -3.4 20.2 ###
2021-Jan-25 Mon 0.059 ### 0.056 0.056 ### 247,859 -5.1 8.0 ###
2021-Jan-22 Fri ### ### 0.055 0.055 16,581,947 1,019,789 ### ### -0.6
2021-Jan-21 Thu 0.057 ### 0.047 0.058 31,558,378 ### 1.8 ### ###
2021-Jan-20 Wed 0.058 0.058 0.058 0.058 0 ###
2021-Jan-19 Tue 0.058 0.058 0.058 0.058 0 ###
2021-Jan-18 Mon 0.058 0.058 0.058 0.058 0 ###
2021-Jan-15 Fri 0.058 0.058 0.058 0.058 0 ###
2021-Jan-14 Thu 0.058 0.058 0.058 0.058 0 ###
2021-Jan-13 Wed 0.058 0.058 0.058 0.058 0 ###
2021-Jan-12 Tue 0.058 0.058 0.058 0.058 0 ###
2021-Jan-11 Mon ### 0.058 0.0485 0.058 6,814,052 362,848 ### ### ###
2021-Jan-08 Fri 0.047 0.048 0.046 0.047 ### ### ### 63.3 ###
2021-Jan-07 Thu 0.049 ### 0.046 0.047 1,803,473 ### -4.1 ### ###
2021-Jan-06 Wed 0.052 0.052 0.049 ### 1,220,783 61,649 -3.8 11.6 -0.6
2021-Jan-05 Tue ### 0.051 0.049 ### 706,287 ### ### 60.5 -0.6
2021-Jan-04 Mon 0.047 0.055 0.046 0.049 ### ### 4.3 86.4 ###
2020-Dec-31 Thu 0.048 0.048 0.048 0.048 0 ###
2020-Dec-30 Wed 0.045 0.048 0.045 0.048 ### ### ### 95.5 ###
2020-Dec-29 Tue 0.047 0.047 0.044 0.045 1,560,970 71,024 -4.3 7.3 -0.5
2020-Dec-24 Thu 0.047 0.047 0.046 0.047 ### 30,821 ### ### ###
2020-Dec-23 Wed 0.047 0.049 0.046 0.046 ### 45,121 -2.1 ### -0.5
2020-Dec-22 Tue 0.051 0.051 0.045 0.045 3,540,779 169,957 ### 1.7 -0.5
2020-Dec-21 Mon 0.054 0.055 0.051 0.052 ### 160,854 ### ### -0.6
2020-Dec-18 Fri 0.053 0.054 0.049 0.049 2,637,878 135,850 -7.5 ### ###
2020-Dec-17 Thu 0.055 0.057 ### 0.055 2,805,271 150,081 ### 65.5 -0.6
2020-Dec-16 Wed 0.052 0.055 0.049 0.053 ### ### 1.9 ### ###
2020-Dec-15 Tue 0.056 0.057 0.048 0.049 6,696,447 ### ### ### ###
2020-Dec-14 Mon ### ### 0.052 0.055 14,407,754 ### ### 1.6 -0.6
2020-Dec-11 Fri 0.058 ### 0.058 ### 18,541,228 1,121,744 ### 95.4 -0.7
2020-Dec-10 Thu 0.048 0.058 0.047 0.053 ### ### ### 97.9 ###
2020-Dec-09 Wed 0.047 0.048 0.047 0.047 ### ### ### ### ###
2020-Dec-08 Tue 0.047 0.049 0.045 0.047 1,267,228 59,559 ### 67.8 ###
2020-Dec-07 Mon 0.048 ### 0.048 0.049 761,125 ### 2.1 ### ###
2020-Dec-04 Fri 0.045 ### 0.045 ### 5,453,824 259,056 ### ### -0.6
2020-Dec-03 Thu ### 0.046 ### 0.042 ### 71,125 ### ### -0.5
2020-Dec-02 Wed ### 0.041 ### 0.041 ### 29,042 ### ### ###
2020-Dec-01 Tue ### 0.041 ### ### ### 34,578 ### ### -0.4
2020-Nov-30 Mon ### 0.041 ### ### ### 17,259 ### 77.0 -0.4
2020-Nov-27 Fri ### 0.041 ### ### 348,728 13,949 ### 17.5 -0.4
2020-Nov-26 Thu ### 0.041 ### ### ### 37,152 ### 17.9 -0.4
2020-Nov-25 Wed ### ### ### ### 865,182 ### ### ### ###
2020-Nov-24 Tue 0.042 0.042 ### 0.042 605,220 ### ### ### -0.5
2020-Nov-23 Mon 0.042 0.042 0.042 0.042 ### ### ### ### -0.5
2020-Nov-20 Fri 0.043 0.043 0.041 0.042 579,585 24,342 -2.3 ### -0.5
2020-Nov-19 Thu 0.041 0.041 0.041 0.041 ### 5,727 ### ### ###
2020-Nov-18 Wed ### 0.042 ### 0.041 ### 31,827 ### 87.2 ###
2020-Nov-17 Tue ### 0.041 ### ### 137,952 ### ### ### ###
2020-Nov-16 Mon ### ### ### ### 0 ###
2020-Nov-13 Fri ### ### ### ### ### ### ### 81.4 ###
2020-Nov-12 Thu 0.042 0.042 ### ### 81,551 3,343 ### ### ###
2020-Nov-11 Wed 0.045 0.045 0.042 0.042 ### ### ### 5.2 -0.5
2020-Nov-10 Tue 0.043 0.043 0.043 0.043 0 -0.5
2020-Nov-09 Mon 0.042 0.045 0.042 0.043 ### 18,983 2.4 73.9 -0.5
2020-Nov-06 Fri ### 0.042 ### 0.042 ### ### ### 91.4 -0.5
2020-Nov-05 Thu 0.042 0.042 ### ### 736,789 ### ### 7.2 ###
2020-Nov-04 Wed 0.042 0.042 0.042 0.042 ### ### ### 63.8 -0.5
2020-Nov-03 Tue 0.042 0.042 0.042 0.042 68,622 2,882 ### ### -0.5
2020-Nov-02 Mon 0.043 0.043 ### 0.042 ### ### -2.3 35.6 -0.5
2020-Oct-30 Fri 0.046 0.046 0.042 0.042 ### 25,957 ### ### -0.5
2020-Oct-29 Thu 0.045 0.046 0.042 0.046 1,555,884 68,458 2.2 ### -0.5
2020-Oct-28 Wed 0.046 0.047 0.046 0.046 ### ### ### ### -0.5
2020-Oct-27 Tue ### 0.051 0.046 0.046 ### 137,880 ### ### -0.5
2020-Oct-26 Mon 0.049 0.049 0.047 0.048 ### ### -2.0 ### ###
     Prev Section Enhanced    Basic Format Daily Prices for CPT    Bottom Next Section
Basic Prices for CPT
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-04-21 14:09:34 thru 2021-04-21 14:09:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000