![Stock Trading: www.OzSuper.com Logo](../oz_image/logo.jpg) |
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Sun 24-Sep-01 01:33:14 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CPT) CIPHERPOINT LIMITED home page...
|
TOC    Company Info for CPT    Fundamental ![Next Section](../oz_image/Next_Track.png) |
Listing Code
| CPT
|
Listing Name
| CIPHERPOINT LIMITED
|
GICS Sector
| Software & Services
|
Company Listing
| ASX listed company as at Thu Sep 07 11:28:03 AEST 2023
|
ISIN Name
| CAPITAL INTELLIGENCE
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000CPT7 |
Maximum Price date available .. Friday 30th August 2024 Latest price with VOLUME for CPT .. Thursday 7th September 2023
CPT is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Thu Sep 07 11:28:03 AEST 2023
|
Company    Fundamental Data    News ![Next Section](../oz_image/Next_Track.png) |
More Historic Detail for Company CPT
DATE |
### |
### |
### |
### |
### |
### |
SHARE PRICE |
|
|
### |
### |
### |
### |
MARKET CAP |
|
|
### |
### |
### |
### |
DIVIDEND YIELD |
|
|
|
|
|
|
Price to Earnings (PE) Price/EPS |
|
|
|
|
|
|
Earnings/Share (EPS) |
|
|
### |
### |
### |
### |
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 |
|
|
### |
### |
### |
0.0175 |
Year Low |
|
|
### |
### |
### |
### |
Net Profit Margin% |
|
|
|
|
|
|
Operating Margin% |
|
|
|
|
|
|
Return on Avg Assets% |
|
|
|
|
|
|
Return on Avg Equity% |
|
|
|
|
|
|
No. Employees |
|
|
|
|
|
|
52Week High |
|
|
### |
### |
### |
0.0175 |
52Week Low |
|
|
### |
### |
### |
### |
|
Fundamental    News for CPT    Options ![Next Section](../oz_image/Next_Track.png) |
Score Company CPT for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2023-09-08 |   2023-11-13 18:13 GMT, Name change Change of Company Code (CPT) > (EXT)
| 0 |
Cipherpoint Limited... New Code (EXT) Excite Technology Services Limited   |
2 | < an > | 2023-09-07 |   2024-07-18 16:53 GMT, Price Closed at $0.005
| 5 |
Price range $0.003 -> $0.21, for Dates 2006-Jan-23 Mon -> 2023-Sep-07 Thu   |
3 | < an > | 2023-08-23 |   2023-09-29 12:19 GMT, Name change Change of Company Code (CPT) > (EXT)
| 0 |
Cipherpoint Limited... New Code (EXT) Excite Technology Services Limited   |
4 | < 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   |
|
News    Options owned by CPT    Warrants ![Next Section](../oz_image/Next_Track.png) |
No OPTIONS for company (CPT) CIPHERPOINT LIMITED.
|
Options    Warrants owned by CPT    Charting ![Next Section](../oz_image/Next_Track.png) |
No Warrants for company (CPT) CIPHERPOINT LIMITED.
|
Warrants    Price Charting    Ext_Verification ![Next Section](../oz_image/Next_Track.png) |
Various chartings for (CPT) CIPHERPOINT LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits ![Next Section](../oz_image/Next_Track.png) |
|
Ext_Verification    Limits (min and Max values)    Weekly ![Next Section](../oz_image/Next_Track.png) |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| 0.21
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced ![Next Section](../oz_image/Next_Track.png) |
Weekly summary for CPT
|
Weekly    Format Enhanced Daily Prices for CPT    Basic ![Next Section](../oz_image/Next_Track.png) |
End of day Prices (Enhanced format), last 120 Days for (CPT) CIPHERPOINT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
| 729,388
| ###
| ###
| 0.8
| -0.5 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.7 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.7 |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
| 12,057
| 84
| ###
| 70.2
| -0.7 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| ###
| 126
| ###
| ###
| ### |
2023-Aug-31 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 140,325
| 841
| ###
| ###
| ### |
2023-Aug-29 Tue
| ###
| ###
| ###
| ###
| ###
| 3,023
| ###
| 99.4
| ### |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.7 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.7 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.7 |
2023-Aug-23 Wed
| 0.0055
| ###
| 0.0055
| ###
| 338,557
| ###
| 27.3
| ###
| -0.7 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Aug-18 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.8
| ### |
2023-Aug-17 Thu
| ###
| ###
| ###
| ###
| 99,084
| ###
| ###
| ###
| ### |
2023-Aug-16 Wed
| ###
| ###
| ###
| ###
| 1,432,453
| ###
| ###
| ###
| -0.7 |
2023-Aug-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Aug-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Aug-10 Thu
| ###
| ###
| ###
| ###
| ###
| 0
| ###
| 95.8
| ### |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 350,024
| 2,187
| ###
| ###
| ### |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
| 814,279
| ###
| ###
| 75.7
| -0.7 |
2023-Aug-07 Mon
| ###
| ###
| ###
| ###
| 2,002,243
| ###
| ###
| ###
| -0.7 |
2023-Aug-04 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 67.1
| -0.7 |
2023-Aug-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Aug-02 Wed
| ###
| ###
| ###
| ###
| ###
| 88
| ###
| 75.3
| ### |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7 |
2023-Jul-31 Mon
| ###
| ###
| ###
| ###
| ###
| 29,180
| ###
| 2.4
| -0.7 |
2023-Jul-28 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7 |
2023-Jul-27 Thu
| ###
| ###
| ###
| ###
| 10,523,272
| ###
| 14.3
| 99.2
| -0.8 |
2023-Jul-26 Wed
| ###
| ###
| ###
| ###
| 2,059,982
| 13,389
| ###
| ###
| -0.7 |
2023-Jul-25 Tue
| ###
| ###
| ###
| ###
| 4,841,724
| 29,050
| ###
| 73.4
| ### |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 99.8
| ### |
2023-Jul-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.5 |
2023-Jul-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.5 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
| 232,171
| ###
| ###
| 66.7
| -0.5 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| ###
| 0
| ###
| 73.5
| -0.5 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
| ###
| 5,625
| ###
| 62.1
| -0.5 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.5 |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
| 1
| 0
| ###
| ###
| -0.5 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| ###
| 14,640
| ###
| 99.5
| ### |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| ###
| 4
| ###
| ###
| -0.5 |
2023-Jul-06 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 99.5
| ### |
2023-Jul-05 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.5 |
2023-Jul-04 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5 |
2023-Jul-03 Mon
| ###
| ###
| ###
| ###
| ###
| 1,250
| ###
| ###
| -0.5 |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 203,749
| 1,120
| ###
| ###
| ### |
2023-Jun-29 Thu
| ###
| ###
| ###
| ###
| ###
| 577
| ###
| 98.7
| ### |
2023-Jun-28 Wed
| ###
| ###
| ###
| ###
| 708,351
| ###
| ###
| ###
| ### |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
| 1,777,649
| 9,777
| ###
| 99.5
| ### |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
| ###
| 1,925
| ###
| ###
| ### |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 1,702,889
| ###
| ###
| 79.1
| ### |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
| 574
| 3
| ###
| 67.6
| ### |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| ###
| 5,250
| ###
| ###
| ### |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 60.7
| ### |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 99.2
| ### |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
| ###
| 17,674
| ###
| ###
| ### |
2023-Jun-13 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.4
| ### |
2023-Jun-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.7 |
2023-Jun-08 Thu
| ###
| ###
| ###
| ###
| ###
| 6,551
| ###
| ###
| -0.7 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
| ###
| 12,278
| ###
| ###
| -0.7 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 2,289,770
| ###
| ###
| 73.2
| ### |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 99.8
| -0.7 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
| ###
| 329
| ###
| 99.0
| -0.7 |
2023-Jun-01 Thu
| ###
| ###
| ###
| ###
| 1,715,585
| 11,151
| ###
| 99.4
| -0.7 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 12,109,150
| ###
| ###
| 99.2
| -0.7 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
| 2,430,386
| ###
| ###
| 99.4
| -0.7 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
| 596,157
| 3,278
| ###
| ###
| -0.5 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| ###
| 25,573
| ###
| ###
| ### |
2023-May-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-May-24 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-May-23 Tue
| ###
| ###
| ###
| ###
| ###
| 45,229
| ###
| 73.1
| ### |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 453,940
| 2,723
| ###
| 76.7
| ### |
2023-May-19 Fri
| ###
| ###
| ###
| ###
| 72
| 0
| ###
| ###
| -0.7 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.7 |
2023-May-17 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.3
| -0.7 |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 73.1
| -0.7 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
| 1,878,944
| ###
| ###
| 67.8
| -0.7 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.8 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 26,786
| ###
| ###
| 73.6
| ### |
2023-May-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.7 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
| 7,150
| 50
| ###
| 68.2
| -0.7 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| ###
| 22,425
| ###
| 99.5
| -0.7 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -14.3
| ###
| ### |
2023-May-01 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.0
| -0.7 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
| ###
| 22,476
| ###
| ###
| -0.7 |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.8 |
2023-Apr-26 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.8 |
2023-Apr-24 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 71.6
| -0.8 |
2023-Apr-21 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 14.3
| 98.8
| -0.8 |
2023-Apr-20 Thu
| ###
| ###
| ###
| ###
| 2,721,625
| ###
| 14.3
| ###
| -0.8 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 725,375
| ###
| ###
| 68.6
| -0.8 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 10,478,375
| ###
| ###
| ###
| -0.7 |
2023-Apr-17 Mon
| ###
| ###
| ###
| ###
| 353,158
| ###
| ###
| ###
| -0.7 |
2023-Apr-14 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Apr-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Apr-12 Wed
| ###
| ###
| ###
| ###
| ###
| 2,726
| ###
| 72.9
| ### |
2023-Apr-11 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
| ###
| 3
| ###
| 71.3
| ### |
2023-Apr-05 Wed
| ###
| ###
| ###
| ###
| ###
| 3,251
| ###
| ###
| ### |
2023-Apr-04 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 66.9
| ### |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| ### |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Mar-29 Wed
| ###
| ###
| ###
| ###
| 2,036,654
| ###
| ###
| ###
| -0.7 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 740,970
| 4,445
| ###
| ###
| ### |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
| 1,893,485
| ###
| ###
| ###
| ### |
2023-Mar-24 Fri
| ###
| ###
| 0.0055
| ###
| ###
| 16,677
| ###
| ###
| ### |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
| ###
| 2,528
| ###
| 70.4
| -0.7 |
2023-Mar-22 Wed
| ###
| ###
| 0.0055
| ###
| ###
| 13,079
| ###
| 99.0
| -0.7 |
2023-Mar-21 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 78.5
| ### |
|
Enhanced    Basic Format Daily Prices for CPT    Bottom ![Next Section](../oz_image/Next_Track.png) |
Basic Prices for CPT
|
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 2024-09-01 13:33:14 thru 2024-09-01 13:33:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|