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-Jan-16 12:55:41 AM 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 Jan 15 12:31:35 AEDT 2021
ISIN Name CAPITAL INTELLIGENCE
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPT7


Maximum Price date available .. Wednesday 13th January 2021
Latest price with VOLUME for CPT .. Monday 11th January 2021

CPT is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jan 15 12:31:35 AEDT 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CPT
DATE ### ### ### 2020-09-29 ###
SHARE PRICE 0.048 ### 0.046 0.051 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS
Earnings/Share (EPS) -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 0.082 ### ### ### ###
52Week Low ### ### ### ### ###

     Prev Section Fundamental    News for CPT    Options Next Section

Score Company CPT for Ownership
CtrLinksDateNewsScore
1 an >2021-01-07  2021-01-08 09:19 GMT, Price
Closed at $0.047
3
Price range $0.003 -> $0.21, for Dates 2006-Jan-23 Mon -> 2021-Jan-07 Thu
 
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
-0.087
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 ### ###
2020-Oct-23 Fri 0.049 0.049 0.048 0.049 392,321 19,027 ### 70.2 ###
2020-Oct-22 Thu 0.048 0.048 0.048 0.048 ### ### ### ### ###
2020-Oct-21 Wed 0.048 0.048 0.047 0.048 665,549 ### ### 65.7 ###
2020-Oct-20 Tue 0.052 0.053 0.048 0.048 2,449,179 123,683 ### ### ###
2020-Oct-19 Mon 0.053 0.055 0.052 0.052 ### 56,544 -1.9 24.6 -0.6
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 ### ### ### ###
2020-Oct-14 Wed 0.048 ### 0.048 ### 574,951 28,172 ### 90.7 -0.6
2020-Oct-13 Tue 0.046 0.051 0.046 0.048 ### 185,589 4.3 92.7 ###
2020-Oct-12 Mon 0.046 0.046 0.044 0.045 ### 22,572 -2.2 18.0 -0.5
2020-Oct-09 Fri 0.047 0.047 0.044 0.046 1,136,322 ### -2.1 15.2 -0.5
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 ### ### ### ### ###
2020-Oct-05 Mon 0.048 ### 0.047 ### ### ### ### 89.0 -0.6
2020-Oct-02 Fri ### ### 0.048 0.048 3,173,321 ### ### 27.2 ###
2020-Oct-01 Thu 0.051 0.051 ### ### 386,520 ### ### 20.1 -0.6
2020-Sep-30 Wed 0.051 0.052 ### 0.051 ### ### ### 78.9 ###
2020-Sep-29 Tue 0.051 0.054 0.051 0.051 ### ### ### ### ###
2020-Sep-28 Mon 0.052 0.054 ### 0.051 ### 49,946 -1.9 21.6 ###
2020-Sep-25 Fri 0.051 ### ### 0.052 7,049,375 391,240 ### 78.4 -0.6
2020-Sep-24 Thu 0.051 0.052 0.051 0.051 660,455 ### ### 71.3 ###
2020-Sep-23 Wed 0.052 0.054 0.051 0.051 ### ### -1.9 22.9 ###
2020-Sep-22 Tue 0.051 0.052 ### 0.052 1,118,682 57,052 ### ### -0.6
2020-Sep-21 Mon 0.053 0.055 0.052 0.052 1,310,270 ### -1.9 ### -0.6
2020-Sep-18 Fri 0.052 0.054 0.052 0.054 ### 34,779 3.8 85.7 ###
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 -0.6
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 ###
2020-Sep-11 Fri 0.057 0.057 0.055 0.057 781,849 43,783 ### ### -0.7
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 -0.7
2020-Sep-08 Tue ### ### 0.059 ### ### 92,759 ### ### ###
2020-Sep-07 Mon ### ### 0.059 ### 1,586,944 ### ### 7.7 ###
2020-Sep-04 Fri ### ### 0.058 ### ### ### ### 84.6 -0.7
2020-Sep-03 Thu 0.055 ### 0.055 ### 20,344,579 ### ### 99.2 ###
2020-Sep-02 Wed 0.054 0.055 0.053 0.055 ### ### 1.9 80.8 -0.6
2020-Sep-01 Tue 0.056 0.056 0.053 0.055 ### 60,621 -1.8 ### -0.6
2020-Aug-31 Mon 0.055 0.056 0.054 0.056 832,286 45,775 ### 78.4 ###
2020-Aug-28 Fri 0.055 0.056 0.053 0.056 1,831,178 ### ### ### ###
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 ###
2020-Aug-25 Tue 0.057 ### 0.055 0.057 1,565,855 ### ### 71.0 -0.7
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 ###
2020-Aug-20 Thu 0.056 0.057 0.051 0.055 2,296,141 ### -1.8 ### -0.6
2020-Aug-19 Wed ### ### 0.048 0.055 ### 595,843 ### ### -0.6
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 -0.8
2020-Aug-12 Wed ### ### ### ### 4,467,626 ### ### ### -0.7
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 ### -0.8
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 ### -0.5
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 ###
2020-Jul-31 Fri 0.042 0.045 ### ### 3,451,589 139,789 -7.1 6.8 -0.4
2020-Jul-30 Thu 0.048 ### 0.043 0.043 ### ### ### ### -0.5
2020-Jul-29 Wed ### ### 0.051 0.051 ### 196,253 ### 1.4 ###
2020-Jul-28 Tue 0.047 ### 0.047 0.059 ### 875,326 ### 99.8 -0.7
2020-Jul-27 Mon 0.043 0.047 0.041 0.047 ### ### ### ### ###
     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 2021-01-16 00:55:41 thru 2021-01-16 00:55:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000