Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 21-Dec-04 06:08:15 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 Sat Dec 04 12:30:00 AEDT 2021
ISIN Name CAPITAL INTELLIGENCE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPT7


Maximum Price date available .. Friday 3rd December 2021
Latest price with VOLUME for CPT .. Friday 3rd December 2021

CPT is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Dec 04 12:30:00 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CPT
DATE ### ### ### ### 2021-07-28
SHARE PRICE ### ### ### 0.026 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) -0.028 -0.028 -0.028 -0.028 -0.028
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 ### ### ### ### 0.071
Year Low 0.022 0.022 0.022 0.022 0.022
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### ### 0.071
52Week Low 0.022 0.022 0.022 0.022 0.022

     Prev Section Fundamental    News for CPT    Options Next Section

Score Company CPT for Ownership
CtrLinksDateNewsScore
1 an >2021-09-10  2021-09-11 04:46 GMT, Price
Closed at $0.028
4
Price range $0.003 -> $0.21, for Dates 2006-Jan-23 Mon -> 2021-Sep-10 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
-0.028
2021-Dec-03 Fri ### ### ### ### 243,289 8,271 -2.9 20.9 -1.2
2021-Dec-02 Thu ### ### ### ### 0 -1.3
2021-Dec-01 Wed ### ### ### ### 0 -1.3
2021-Nov-30 Tue ### ### ### ### ### ### 2.9 ### -1.3
2021-Nov-29 Mon ### ### ### ### 1,278,287 42,822 ### ### -1.2
2021-Nov-26 Fri ### ### ### ### 522,375 ### ### ### -1.3
2021-Nov-25 Thu ### ### ### ### 286,444 ### ### ### -1.4
2021-Nov-24 Wed ### ### ### ### ### ### ### ### -1.4
2021-Nov-23 Tue ### ### ### ### ### 18,125 ### 69.4 -1.3
2021-Nov-22 Mon ### ### ### ### 1,342,946 ### 8.6 98.2 -1.4
2021-Nov-19 Fri ### ### ### ### 955,659 33,925 -2.8 ### -1.3
2021-Nov-18 Thu ### ### ### ### 4,333,575 ### ### 18.0 -1.3
2021-Nov-17 Wed ### ### ### ### ### 78,944 ### 24.8 -1.4
2021-Nov-16 Tue 0.042 0.042 ### ### ### ### ### 10.0 -1.4
2021-Nov-15 Mon 0.041 0.042 ### 0.042 3,285,655 131,426 ### ### -1.5
2021-Nov-12 Fri ### 0.042 ### 0.041 14,608,844 562,440 17.1 ### -1.5
2021-Nov-11 Thu ### ### ### ### ### 176,571 ### 94.7 -1.3
2021-Nov-10 Wed ### ### ### ### 81,689 ### ### 74.2 -1.2
2021-Nov-09 Tue ### ### ### ### 505,776 ### 3.1 ### -1.2
2021-Nov-08 Mon ### ### ### ### ### 4,455 ### 20.7 -1.1
2021-Nov-05 Fri ### ### ### ### ### ### ### 67.6 -1.1
2021-Nov-04 Thu ### ### ### ### ### ### 3.2 88.7 -1.1
2021-Nov-03 Wed ### ### ### ### 1,029,359 32,424 -3.1 ### -1.1
2021-Nov-02 Tue ### ### ### ### ### 56,556 ### 74.1 -1.1
2021-Nov-01 Mon ### ### ### ### ### 70,782 -4.5 ### -1.1
2021-Oct-29 Fri ### ### ### ### ### 81,670 3.1 ### -1.2
2021-Oct-28 Thu ### ### ### ### ### ### ### 71.3 -1.2
2021-Oct-27 Wed ### ### ### ### 9,196,756 ### 3.2 ### -1.1
2021-Oct-26 Tue 0.028 0.029 0.028 0.029 ### 30,029 3.6 89.6 -1.0
2021-Oct-25 Mon 0.027 0.029 0.027 0.029 426,470 11,941 ### ### -1.0
2021-Oct-22 Fri ### ### 0.027 0.027 ### 46,177 ### 1.0 -1.0
2021-Oct-21 Thu 0.029 0.029 0.029 0.029 ### ### ### ### -1.0
2021-Oct-20 Wed 0.028 0.029 0.027 0.029 ### 18,883 3.6 90.9 -1.0
2021-Oct-19 Tue 0.027 0.028 0.027 0.027 ### 26,075 ### 64.5 -1.0
2021-Oct-18 Mon 0.027 0.027 0.027 0.027 ### 27 ### 68.6 -1.0
2021-Oct-15 Fri 0.028 0.028 0.028 0.028 ### ### ### 64.0 -1.0
2021-Oct-14 Thu 0.029 0.029 0.028 0.028 ### 9,453 -3.4 11.2 -1.0
2021-Oct-13 Wed 0.028 0.029 0.028 0.0285 ### 5,985 1.8 ### -1.0
2021-Oct-12 Tue 0.028 0.028 0.027 0.027 ### ### -3.6 14.5 -1.0
2021-Oct-11 Mon 0.029 0.029 0.028 0.028 ### 13,953 -3.4 12.3 -1.0
2021-Oct-08 Fri 0.029 ### 0.029 0.029 ### 28,676 ### ### -1.0
2021-Oct-07 Thu 0.029 0.029 0.029 0.029 ### ### ### ### -1.0
2021-Oct-06 Wed 0.028 ### 0.028 ### 2,124,989 61,624 7.1 96.3 ###
2021-Oct-05 Tue 0.029 ### 0.028 0.028 351,784 ### -3.4 18.7 -1.0
2021-Oct-04 Mon 0.029 ### 0.029 ### ### ### 3.4 91.4 ###
2021-Oct-01 Fri 0.029 ### 0.028 ### ### 39,048 3.4 91.1 ###
2021-Sep-30 Thu ### ### ### ### 0 -1.1
2021-Sep-29 Wed ### ### 0.029 ### ### 35,051 ### 66.7 -1.1
2021-Sep-28 Tue ### ### ### ### ### ### ### 97.5 -1.1
2021-Sep-27 Mon ### ### 0.029 ### 592,955 ### ### ### ###
2021-Sep-24 Fri ### ### ### ### 30,275 ### ### ### ###
2021-Sep-23 Thu ### ### 0.029 0.029 252,559 7,450 ### 10.4 -1.0
2021-Sep-22 Wed ### ### 0.029 ### ### 50,627 ### ### -1.1
2021-Sep-21 Tue ### ### ### ### ### ### ### ### -1.1
2021-Sep-20 Mon ### ### ### ### 6,149,546 209,084 -2.9 39.1 -1.2
2021-Sep-17 Fri ### ### ### ### 1,626,576 52,050 6.5 95.1 -1.2
2021-Sep-16 Thu 0.029 ### 0.029 ### 4,158,884 126,845 ### ### -1.1
2021-Sep-15 Wed 0.028 0.029 0.028 0.029 ### 33,649 3.6 ### -1.0
2021-Sep-14 Tue 0.028 0.028 0.028 0.028 212,222 5,942 ### 63.0 -1.0
2021-Sep-13 Mon 0.028 0.028 0.028 0.028 ### ### ### ### -1.0
2021-Sep-10 Fri 0.028 0.028 0.028 0.028 487,551 13,651 ### ### -1.0
2021-Sep-09 Thu 0.028 0.028 0.027 0.028 ### 44,779 ### 84.6 -1.0
2021-Sep-08 Wed 0.029 0.029 0.029 0.029 0 -1.0
2021-Sep-07 Tue 0.029 0.029 0.028 0.029 ### 22,420 ### 66.3 -1.0
2021-Sep-06 Mon ### ### 0.029 0.029 ### 15,151 ### 16.2 -1.0
2021-Sep-03 Fri ### ### 0.029 ### ### ### ### 60.1 ###
2021-Sep-02 Thu 0.029 ### 0.029 0.029 ### ### ### 65.9 -1.0
2021-Sep-01 Wed 0.026 0.029 0.026 0.028 ### 27,057 ### ### -1.0
2021-Aug-31 Tue 0.026 0.028 0.026 0.027 1,031,047 ### 3.8 89.9 -1.0
2021-Aug-30 Mon 0.026 0.026 0.026 0.026 208,726 5,426 ### ### -0.9
2021-Aug-27 Fri 0.026 0.026 0.026 0.026 191,689 4,983 ### 65.5 -0.9
2021-Aug-26 Thu 0.026 0.028 0.025 0.028 561,321 14,875 ### ### -1.0
2021-Aug-25 Wed 0.026 0.026 0.026 0.026 ### ### ### 62.3 -0.9
2021-Aug-24 Tue 0.027 0.027 0.026 0.026 ### ### ### 10.3 -0.9
2021-Aug-23 Mon 0.025 0.027 0.025 0.026 ### 21,353 ### 89.2 -0.9
2021-Aug-20 Fri 0.026 ### 0.025 0.025 1,571,748 40,472 -3.8 19.4 -0.9
2021-Aug-19 Thu 0.028 0.028 0.026 0.026 643,277 ### -7.1 ### -0.9
2021-Aug-18 Wed 0.029 ### 0.028 0.028 ### 12,028 -3.4 13.5 -1.0
2021-Aug-17 Tue 0.029 0.029 0.027 0.027 188,775 5,285 ### 7.4 -1.0
2021-Aug-16 Mon 0.029 0.029 0.027 0.028 1,099,972 ### -3.4 21.4 -1.0
2021-Aug-13 Fri 0.029 ### 0.028 ### 1,278,555 37,078 3.4 88.0 ###
2021-Aug-12 Thu 0.027 ### 0.027 ### 1,695,153 ### ### ### ###
2021-Aug-11 Wed 0.028 0.028 0.027 0.027 ### ### -3.6 12.8 -1.0
2021-Aug-10 Tue 0.029 0.029 0.029 0.029 1,207,174 ### ### ### -1.0
2021-Aug-09 Mon ### ### 0.028 0.028 ### ### ### ### -1.0
2021-Aug-06 Fri ### ### ### ### ### ### -3.2 ### ###
2021-Aug-05 Thu ### ### ### ### ### ### ### ### -1.1
2021-Aug-04 Wed ### ### ### 0.0325 594,073 ### ### ### ###
2021-Aug-03 Tue ### ### 0.029 ### 2,055,178 ### ### 98.7 -1.2
2021-Aug-02 Mon ### ### 0.028 ### 8,273,287 ### ### 90.6 -1.1
2021-Jul-30 Fri ### ### ### ### 0 -1.3
2021-Jul-29 Thu ### ### ### ### 0 -1.3
2021-Jul-28 Wed ### ### ### ### 274,754 ### ### 75.4 -1.3
2021-Jul-27 Tue ### ### ### ### 190,841 6,774 -2.8 19.2 -1.3
2021-Jul-26 Mon ### ### ### ### ### ### 2.9 90.0 -1.3
2021-Jul-23 Fri ### ### ### ### 357,149 12,321 -2.9 ### -1.2
2021-Jul-22 Thu ### ### ### ### 380,273 ### 2.9 86.9 -1.3
2021-Jul-21 Wed ### ### ### ### ### ### -2.8 15.7 -1.3
2021-Jul-20 Tue ### ### ### ### ### 41,045 -2.9 ### -1.2
2021-Jul-19 Mon ### ### ### ### ### 14,551 -2.8 25.7 -1.3
2021-Jul-16 Fri ### ### ### ### 156,727 5,485 ### 61.7 -1.3
2021-Jul-15 Thu ### ### ### ### ### ### -2.9 ### -1.2
2021-Jul-14 Wed ### ### ### ### 1,103,625 36,971 -2.9 ### -1.2
2021-Jul-13 Tue ### ### ### ### ### 12,377 ### 88.5 -1.2
2021-Jul-12 Mon ### ### ### ### ### 5,774 ### ### -1.1
2021-Jul-09 Fri ### ### ### ### 0 -1.1
2021-Jul-08 Thu ### ### ### ### 1,619,771 ### ### 5.1 -1.1
2021-Jul-07 Wed ### ### ### ### ### ### ### 2.3 -1.2
2021-Jul-06 Tue ### ### ### ### ### 20,387 ### ### -1.3
2021-Jul-05 Mon ### ### ### ### 1,190,329 44,042 5.6 94.6 -1.4
2021-Jul-02 Fri ### ### ### ### ### 29,124 2.9 83.8 -1.3
2021-Jul-01 Thu ### ### ### ### ### ### ### 90.0 -1.3
2021-Jun-30 Wed ### ### ### ### ### 33,423 3.2 83.3 -1.1
2021-Jun-29 Tue ### ### ### ### 2,706,580 ### ### ### -1.1
2021-Jun-28 Mon 0.029 ### 0.029 ### ### 111,753 10.3 98.6 -1.1
2021-Jun-25 Fri 0.024 ### 0.024 0.027 8,930,980 ### ### ### -1.0
2021-Jun-24 Thu 0.024 0.024 0.023 0.023 1,117,458 ### ### ### ###
2021-Jun-23 Wed 0.024 0.024 0.024 0.024 891,475 ### ### 70.0 -0.9
2021-Jun-22 Tue 0.024 0.024 0.024 0.024 ### ### ### ### -0.9
2021-Jun-21 Mon 0.024 0.024 0.023 0.024 ### 21,947 ### ### -0.9
     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 2021-12-04 18:08:15 thru 2021-12-04 18:08:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000