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

Currently Mon 20-Oct-26 02:51:41 PM AEDT

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 Fri Oct 09 12:16:20 AEDT 2020
ISIN Name CAPITAL INTELLIGENCE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPT7


Maximum Price date available .. Friday 23rd October 2020
Latest price with VOLUME for CPT .. Friday 23rd October 2020

CPT is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Oct 09 12:16:20 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CPT
DATE 2020-09-29 ### 2011-10-28 2009-11-27 ###
SHARE PRICE 0.051 ### ### 0.025 ###
MARKET CAP ### ### 4660954.475 944381.79
DIVIDEND YIELD 0 0
Price to Earnings (PE) Price/EPS 27.77777778 0
Earnings/Share (EPS) ### ### ### ###
EARNINGS YIELD% ### 0
DEBT EQUITY 0 0
Net Tangible Assets (NTA) 0 ###
DIV COVER 0 0
SHARE PRICE NTA 0 1
CVGI
FRANK
DIVPS 0 0
52 WK HI LAST% 140 420
52 WK LO LAST% 88 70
ALLORDS DIVYIELD 3.73 ###
DIV YIELD ALLORDS DIV YIELD 0 0
ALLORDS PE ### ###
PE ALLORDSPE 13.17777778 0
EARNINGS YIELD BOND RATE ### 0
DIV YIELD BONDRATE 0 0
10 YEAR BOND YIELD ### ###
AUD 0.9225 0.8385
ISSUED SHARES ### ### 186,438,179 94,438,179
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST ### 0.072
LOWEST ### ###
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT 0 0
DIVIDEND FRANKING 0 0
HIGHEST P
LOWEST P
STDEV
Year High ### ### ###
Year Low ### ### ###
Net Profit Margin% 0 0
Operating Margin% 0 0
Return on Avg Assets% 0 0
Return on Avg Equity% 0 0
No. Employees 0 0
52Week High ### ### 0 0
52Week Low ### ### 0 0

     Prev Section Fundamental    News for CPT    Options Next Section

Score Company CPT for Ownership
CtrLinksDateNewsScore
1 an >2020-09-09  2020-09-09 21:06 GMT, Price
Closed at $0.057
2
Price range $0.003 -> $0.21, for Dates 2006-Jan-23 Mon -> 2020-Sep-09 Wed
 
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 20,344,579 ###
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
-0.02
2020-Oct-23 Fri 0.049 0.049 0.048 0.049 392,321 19,027 ### 70.2 -2.5
2020-Oct-22 Thu 0.048 0.048 0.048 0.048 ### ### ### ### -2.4
2020-Oct-21 Wed 0.048 0.048 0.047 0.048 665,549 ### ### 65.7 -2.4
2020-Oct-20 Tue 0.052 0.053 0.048 0.048 2,449,179 123,683 ### ### -2.4
2020-Oct-19 Mon 0.053 0.055 0.052 0.052 ### 56,544 -1.9 24.6 ###
2020-Oct-16 Fri 0.054 0.055 0.051 0.053 ### 151,781 -1.9 ### ###
2020-Oct-15 Thu ### 0.055 0.049 0.054 4,954,481 ### ### ### -2.7
2020-Oct-14 Wed 0.048 ### 0.048 ### 574,951 28,172 ### 90.7 -2.5
2020-Oct-13 Tue 0.046 0.051 0.046 0.048 ### 185,589 4.3 92.7 -2.4
2020-Oct-12 Mon 0.046 0.046 0.044 0.045 ### 22,572 -2.2 18.0 -2.3
2020-Oct-09 Fri 0.047 0.047 0.044 0.046 1,136,322 ### -2.1 15.2 ###
2020-Oct-08 Thu 0.046 0.048 0.046 0.047 ### ### 2.2 ### ###
2020-Oct-07 Wed 0.048 0.048 0.046 0.047 ### 57,073 -2.1 ### ###
2020-Oct-06 Tue 0.048 0.048 0.047 0.048 ### ### ### ### -2.4
2020-Oct-05 Mon 0.048 ### 0.047 ### ### ### ### 89.0 -2.5
2020-Oct-02 Fri ### ### 0.048 0.048 3,173,321 ### ### 27.2 -2.4
2020-Oct-01 Thu 0.051 0.051 ### ### 386,520 ### ### 20.1 -2.5
2020-Sep-30 Wed 0.051 0.052 ### 0.051 ### ### ### 78.9 -2.6
2020-Sep-29 Tue 0.051 0.054 0.051 0.051 ### ### ### ### -2.6
2020-Sep-28 Mon 0.052 0.054 ### 0.051 ### 49,946 -1.9 21.6 -2.6
2020-Sep-25 Fri 0.051 ### ### 0.052 7,049,375 391,240 ### 78.4 ###
2020-Sep-24 Thu 0.051 0.052 0.051 0.051 660,455 ### ### 71.3 -2.6
2020-Sep-23 Wed 0.052 0.054 0.051 0.051 ### ### -1.9 22.9 -2.6
2020-Sep-22 Tue 0.051 0.052 ### 0.052 1,118,682 57,052 ### ### ###
2020-Sep-21 Mon 0.053 0.055 0.052 0.052 1,310,270 ### -1.9 ### ###
2020-Sep-18 Fri 0.052 0.054 0.052 0.054 ### 34,779 3.8 85.7 -2.7
2020-Sep-17 Thu 0.055 0.056 ### 0.053 ### ### ### 19.1 ###
2020-Sep-16 Wed 0.056 0.056 0.053 0.055 ### 4,246 -1.8 20.9 -2.8
2020-Sep-15 Tue 0.055 ### 0.052 0.053 5,885,274 329,575 ### 12.7 ###
2020-Sep-14 Mon 0.056 0.056 0.054 0.054 ### 31,456 -3.6 13.7 -2.7
2020-Sep-11 Fri 0.057 0.057 0.055 0.057 781,849 43,783 ### ### -2.9
2020-Sep-10 Thu 0.058 0.059 0.053 0.058 ### ### ### 72.8 ###
2020-Sep-09 Wed 0.057 0.059 0.056 0.057 1,435,641 82,549 ### 68.4 -2.9
2020-Sep-08 Tue ### ### 0.059 ### ### 92,759 ### ### -3.0
2020-Sep-07 Mon ### ### 0.059 ### 1,586,944 ### ### 7.7 -3.0
2020-Sep-04 Fri ### ### 0.058 ### ### ### ### 84.6 ###
2020-Sep-03 Thu 0.055 ### 0.055 ### 20,344,579 ### ### 99.2 -3.4
2020-Sep-02 Wed 0.054 0.055 0.053 0.055 ### ### 1.9 80.8 -2.8
2020-Sep-01 Tue 0.056 0.056 0.053 0.055 ### 60,621 -1.8 ### -2.8
2020-Aug-31 Mon 0.055 0.056 0.054 0.056 832,286 45,775 ### 78.4 -2.8
2020-Aug-28 Fri 0.055 0.056 0.053 0.056 1,831,178 ### ### ### -2.8
2020-Aug-27 Thu 0.056 0.056 0.053 0.053 ### ### -5.4 8.6 ###
2020-Aug-26 Wed 0.057 0.057 0.052 0.056 3,648,621 198,849 -1.8 29.4 -2.8
2020-Aug-25 Tue 0.057 ### 0.055 0.057 1,565,855 ### ### 71.0 -2.9
2020-Aug-24 Mon ### ### ### ### 4,554,640 286,942 ### 62.4 ###
2020-Aug-21 Fri 0.056 ### 0.056 ### 5,286,289 ### 7.1 92.9 -3.0
2020-Aug-20 Thu 0.056 0.057 0.051 0.055 2,296,141 ### -1.8 ### -2.8
2020-Aug-19 Wed ### ### 0.048 0.055 ### 595,843 ### ### -2.8
2020-Aug-18 Tue ### ### ### ### 0 ###
2020-Aug-17 Mon ### ### ### ### 0 ###
2020-Aug-14 Fri ### ### ### ### 2,691,188 174,927 3.1 ### ###
2020-Aug-13 Thu ### 0.072 ### ### 4,631,473 314,940 3.1 85.8 ###
2020-Aug-12 Wed ### ### ### ### 4,467,626 ### ### ### -3.3
2020-Aug-11 Tue 0.076 0.079 ### ### ### 991,648 -11.8 2.3 ###
2020-Aug-10 Mon 0.056 0.072 0.053 0.072 ### 1,127,582 28.6 ### ###
2020-Aug-07 Fri 0.047 0.053 0.045 0.053 10,480,277 ### ### 97.4 ###
2020-Aug-06 Thu 0.042 0.046 0.042 0.045 1,457,755 64,141 7.1 ### -2.3
2020-Aug-05 Wed 0.042 0.042 ### 0.041 ### ### -2.4 16.8 ###
2020-Aug-04 Tue 0.041 0.043 ### 0.041 ### ### ### 64.2 ###
2020-Aug-03 Mon ### 0.044 ### ### ### ### ### 88.7 -2.0
2020-Jul-31 Fri 0.042 0.045 ### ### 3,451,589 139,789 -7.1 6.8 ###
2020-Jul-30 Thu 0.048 ### 0.043 0.043 ### ### ### ### ###
2020-Jul-29 Wed ### ### 0.051 0.051 ### 196,253 ### 1.4 -2.6
2020-Jul-28 Tue 0.047 ### 0.047 0.059 ### 875,326 ### 99.8 ###
2020-Jul-27 Mon 0.043 0.047 0.041 0.047 ### ### ### ### ###
2020-Jul-24 Fri 0.044 0.044 ### 0.044 1,328,628 ### ### ### -2.2
2020-Jul-23 Thu ### 0.048 ### 0.047 ### ### 30.6 ### ###
2020-Jul-22 Wed ### ### ### ### ### ### ### ### -1.8
2020-Jul-21 Tue ### ### ### ### 2,423,979 89,687 ### 51.4 -1.8
2020-Jul-20 Mon ### ### ### ### 364,853 ### ### 8.1 ###
2020-Jul-17 Fri ### ### ### ### 724,488 ### -2.8 ### -1.8
2020-Jul-16 Thu 0.043 0.046 ### ### ### 228,221 -16.3 0.9 -1.8
2020-Jul-15 Wed 0.043 0.044 ### 0.042 ### 136,457 -2.3 ### ###
2020-Jul-14 Tue 0.047 0.048 ### 0.044 2,867,982 ### -6.4 13.2 -2.2
2020-Jul-13 Mon ### ### ### 0.048 ### ### ### ### -2.4
2020-Jul-10 Fri ### ### ### ### ### 70,245 ### 89.1 ###
2020-Jul-09 Thu 0.041 0.043 ### ### ### 214,845 -17.1 ### -1.7
2020-Jul-08 Wed ### ### ### ### 7,894,628 315,785 ### 99.4 -2.0
2020-Jul-07 Tue 0.023 ### 0.023 ### 8,199,924 ### 34.8 99.7 -1.6
2020-Jul-06 Mon ### ### ### ### 0 -1.9
2020-Jul-03 Fri ### ### ### ### 0 -1.9
2020-Jul-02 Thu 0.025 ### 0.025 ### ### 5,721 ### 99.7 -1.9
2020-Jul-01 Wed 0.025 0.025 0.024 0.024 50,253 ### ### ### -1.2
2020-Jun-30 Tue 0.023 0.029 0.023 0.025 277,143 ### ### ### -1.3
2020-Jun-29 Mon 0.025 0.028 0.025 0.025 111,351 2,950 ### 72.8 -1.3
2020-Jun-26 Fri 0.024 0.024 0.024 0.024 ### ### ### 64.9 -1.2
2020-Jun-25 Thu ### ### 0.021 0.024 620,046 16,741 -27.3 0.2 -1.2
2020-Jun-24 Wed ### ### ### ### 27,728 873 ### 67.3 -1.6
2020-Jun-23 Tue 0.029 ### 0.029 ### ### ### 3.4 ### -1.5
2020-Jun-22 Mon 0.025 ### 0.025 ### ### ### ### 98.8 -1.5
2020-Jun-19 Fri 0.027 0.027 0.025 0.025 ### 1,526 ### 4.3 -1.3
2020-Jun-18 Thu 0.027 0.027 0.027 0.027 16,883 455 ### ### ###
2020-Jun-17 Wed 0.025 0.025 0.025 0.025 0 -1.3
2020-Jun-16 Tue 0.026 0.026 0.025 0.025 42,859 ### -3.8 ### -1.3
2020-Jun-15 Mon ### ### ### ### ### 1,750 ### ### -1.8
2020-Jun-12 Fri 0.028 ### 0.028 ### 118,473 3,672 7.1 ### -1.5
2020-Jun-11 Thu 0.024 0.027 0.024 0.027 ### ### ### ### ###
2020-Jun-10 Wed 0.021 0.023 0.021 0.023 70,750 1,556 9.5 96.8 ###
2020-Jun-09 Tue ### ### ### ### ### 720 ### ### -1.0
2020-Jun-05 Fri ### ### ### ### ### ### ### 62.7 -1.0
2020-Jun-04 Thu ### ### ### ### ### ### ### 70.4 -1.0
2020-Jun-03 Wed ### ### ### ### ### ### ### ### -1.0
2020-Jun-02 Tue ### ### ### ### 125,271 2,254 ### ### -1.0
2020-Jun-01 Mon ### ### ### ### 75 1 ### ### -0.8
2020-May-29 Fri ### ### ### ### 0 -0.8
2020-May-28 Thu ### ### ### ### ### ### ### ### -0.8
2020-May-27 Wed ### ### ### ### 20,958 345 -5.9 ### -0.8
2020-May-26 Tue ### ### ### ### ### 2 ### 55.8 -0.9
2020-May-25 Mon ### ### ### ### ### ### ### ### -0.9
2020-May-22 Fri ### ### ### ### 375 6 ### ### -0.8
2020-May-21 Thu ### ### ### ### ### 1,353 ### 0.4 -0.8
2020-May-20 Wed ### 0.023 ### ### 173,740 3,387 ### 2.5 ###
2020-May-19 Tue ### ### ### ### 331,244 ### ### ### -0.8
2020-May-18 Mon ### ### ### ### 206,580 ### -7.1 4.3 ###
2020-May-15 Fri ### ### ### ### ### 1,978 ### ### -0.7
2020-May-14 Thu ### ### ### ### 51,555 773 ### 78.1 -0.8
2020-May-13 Wed ### ### ### ### ### ### ### 62.5 -0.7
2020-May-12 Tue ### ### ### ### 0 -0.7
2020-May-11 Mon ### ### ### ### 230,247 ### ### 61.1 -0.7
2020-May-08 Fri ### ### ### ### ### 2,450 7.1 93.9 -0.8
     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 2020-10-26 14:51:41 thru 2020-10-26 14:51:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000