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

Currently Wed 26-Apr-08 09:34:09 PM AEST

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

  Company Next Section
  Limits 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

(CMP) COMPUMEDICS LIMITED Daily Prices Page 13...

     Prev Section TOC    Company Info for CMP    Limits Next Section


Company Details for (CMP) COMPUMEDICS LIMITED

Listing Code CMP
Listing Name COMPUMEDICS LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name COMPUMEDICS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CMP2


Maximum Price date available .. Tuesday 7th April 2026
Latest price with VOLUME for CMP .. Tuesday 7th April 2026

CMP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CMP    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 Next >>


End of day Prices (full format),

176 Days for (CMP) COMPUMEDICS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2017-Sep-28 Thu ### ### ### ### 32,687 0 67.2 67.2 0.0
2017-Sep-27 Wed ### ### ### ### 61,147 0 ### ### 0.0
2017-Sep-26 Tue ### ### ### ### 131,350 0 ### ### 0.0
2017-Sep-25 Mon ### ### ### ### 148,151 0 ### ### 0.0
2017-Sep-22 Fri ### ### ### ### 69.9 69.9 0.0
2017-Sep-21 Thu ### ### ### ### 2.4 2.4 0.0
2017-Sep-20 Wed ### 0.375 ### ### 206,588 ### ### ### 0.0
2017-Sep-19 Tue ### ### ### ### ### ### 0.0
2017-Sep-18 Mon ### ### ### ### 68,854 0 ### ### 0.0
2017-Sep-15 Fri ### ### ### 0.385 ### ### 0.0
2017-Sep-14 Thu 0.44 0.44 0.43 0.43 ### ### ###
2017-Sep-13 Wed 0.42 0.44 0.42 0.43 31,646 ### ### ### ###
2017-Sep-12 Tue 0.4 0.4 0.4 0.4 69.9 69.9 0.0
2017-Sep-11 Mon 0.4 0.4 0.385 0.4 68.9 68.9 0.0
2017-Sep-08 Fri ### 0.4 ### 0.4 10,941 2,188 94.4 94.4 0.0
2017-Sep-07 Thu ### 0.4 ### ### 18,927 3,785 ### ### 0.0
2017-Sep-06 Wed ### ### ### ### 82,177 0 65.6 65.6 0.0
2017-Sep-05 Tue ### ### ### ### 0 0.0
2017-Sep-04 Mon ### ### ### ### 15,175 0 ### ### 0.0
2017-Sep-01 Fri ### ### ### ### 12.6 12.6 0.0
2017-Aug-31 Thu 0.4 0.4 ### ### ### ### 0.0
2017-Aug-30 Wed ### ### ### ### 0 0.0
2017-Aug-29 Tue ### ### ### ### 10,088 0 ### ### 0.0
2017-Aug-28 Mon 0.445 0.45 ### ### 90,855 20,442 ### ### 0.0
2017-Aug-25 Fri ### 0.42 ### 0.42 ### ### ###
2017-Aug-24 Thu 0.42 0.42 ### ### ### ### 0.0
2017-Aug-23 Wed 0.41 0.42 0.41 0.42 88.6 88.6 ###
2017-Aug-22 Tue 0.42 0.42 0.41 0.41 ### ### ###
2017-Aug-21 Mon 0.43 0.43 0.43 0.43 0 ###
2017-Aug-18 Fri 0.425 0.43 0.425 0.43 76.0 76.0 ###
2017-Aug-17 Thu 0.42 0.425 0.42 0.425 12,621 ### ### ### ###
2017-Aug-16 Wed 0.425 0.425 0.42 0.42 4,943 2,088 19.9 19.9 ###
2017-Aug-15 Tue 0.45 0.45 0.425 0.425 13,079 5,722 5.5 5.5 ###
2017-Aug-14 Mon 0.45 0.45 0.45 0.45 2,348 1,056 ### ### 0.0
2017-Aug-11 Fri 0.46 0.46 0.45 0.45 ### ### 0.0
2017-Aug-10 Thu 0.44 0.47 0.425 0.47 16,277 7,283 96.8 96.8 ###
2017-Aug-09 Wed 0.445 0.445 0.44 0.44 ### ### ###
2017-Aug-08 Tue 0.43 0.45 0.43 0.45 95.3 95.3 0.0
2017-Aug-07 Mon 0.43 0.43 0.4 0.43 21,757 9,029 69.6 69.6 ###
2017-Aug-04 Fri 0.46 0.46 0.44 0.44 7.7 7.7 ###
2017-Aug-03 Thu ### ### 0.46 0.46 19,840 ### ### ### 0.0
2017-Aug-02 Wed 0.46 0.46 0.46 0.46 0 0.0
2017-Aug-01 Tue 0.46 0.46 0.46 0.46 67.4 67.4 0.0
2017-Jul-31 Mon 0.46 0.46 0.45 0.45 ### ### 0.0
2017-Jul-28 Fri 0.46 0.46 0.46 0.46 77.1 77.1 0.0
2017-Jul-27 Thu 0.46 0.46 0.46 0.46 0 0.0
2017-Jul-26 Wed 0.46 0.46 0.46 0.46 0 0.0
2017-Jul-25 Tue 0.455 0.47 0.455 0.46 ### ### 0.0
2017-Jul-24 Mon 0.455 0.455 0.455 0.455 72.7 72.7 0.0
2017-Jul-21 Fri 0.46 0.46 0.455 0.455 65,552 ### ### ### 0.0
2017-Jul-20 Thu 0.48 0.48 0.46 0.46 7.2 7.2 0.0
2017-Jul-19 Wed 0.5 0.5 0.46 0.46 44,075 21,156 ### ### 0.0
2017-Jul-18 Tue 0.48 0.53 ### 0.5 56,378 14,940 94.8 94.8 0.0
2017-Jul-17 Mon 0.5 0.51 0.48 0.48 52,725 ### ### ### 0.0
2017-Jul-14 Fri 0.51 0.51 0.5 0.5 12.8 12.8 0.0
2017-Jul-13 Thu 0.49 0.51 0.46 0.51 122,972 59,641 92.8 92.8 ###
2017-Jul-12 Wed 0.5 0.5 0.485 0.485 ### ### 0.0
2017-Jul-11 Tue 0.51 0.51 0.5 0.51 52,325 26,424 ### ### ###
2017-Jul-10 Mon 0.54 0.54 0.5 ### 263,086 ### ### ### 0.0
2017-Jul-07 Fri ### ### 0.45 0.56 ### ### ###
2017-Jul-06 Thu 0.625 0.655 0.625 ### 42,087 ### ### ### 0.0
2017-Jul-05 Wed 0.59 ### 0.59 0.625 ### ### 0.0
2017-Jul-04 Tue 0.585 0.585 0.585 0.585 63.3 63.3 ###
2017-Jul-03 Mon ### ### 0.585 0.585 86,923 25,424 16.0 16.0 ###
2017-Jun-30 Fri ### ### 0.585 ### 68,528 20,044 90.8 90.8 0.0
2017-Jun-29 Thu 0.585 ### 0.58 ### 27,674 8,025 90.9 90.9 0.0
2017-Jun-28 Wed ### ### 0.58 0.58 ### ### ###
2017-Jun-27 Tue ### ### 0.59 0.59 4.2 4.2 0.0
2017-Jun-26 Mon 0.725 0.725 0.585 0.625 1.4 1.4 0.0
2017-Jun-23 Fri ### 0.74 ### ### 93.8 93.8 0.0
2017-Jun-22 Thu 0.54 ### 0.54 ### 264,454 ### ### ### 0.0
2017-Jun-21 Wed 0.54 0.55 0.51 0.54 ### ### 0.0
2017-Jun-20 Tue 0.46 0.58 0.46 0.53 98.6 98.6 0.0
2017-Jun-19 Mon ### ### ### ### 93,280 0 ### ### 0.0
2017-Jun-16 Fri ### ### ### ### 10.3 10.3 0.0
2017-Jun-15 Thu ### ### ### ### 0 0.0
2017-Jun-14 Wed ### 0.375 ### ### 96.9 96.9 0.0
2017-Jun-13 Tue ### 0.345 ### ### 66.3 66.3 0.0
2017-Jun-09 Fri 0.355 ### ### ### 213,977 0 ### ### 0.0
2017-Jun-08 Thu ### 0.4 ### ### 118,487 ### 5.6 5.6 0.0
2017-Jun-07 Wed ### ### ### ### 97,152 0 ### ### 0.0
2017-Jun-06 Tue ### ### ### ### ### ### 0.0
2017-Jun-05 Mon ### ### 0.375 ### ### ### 0.0
2017-Jun-02 Fri ### ### ### ### 34,276 0 ### ### 0.0
2017-Jun-01 Thu 0.375 ### 0.375 ### 7,388 1,385 83.5 83.5 0.0
2017-May-31 Wed ### ### 0.375 0.385 6,270 1,175 ### ### 0.0
2017-May-30 Tue 0.4 0.4 ### ### 24,676 ### ### ### 0.0
2017-May-29 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2017-May-26 Fri ### 0.4 ### 0.4 43,175 ### ### ### 0.0
2017-May-25 Thu ### ### ### ### 64,074 0 ### ### 0.0
2017-May-24 Wed ### 0.385 ### 0.385 ### ### 0.0
2017-May-23 Tue 0.385 0.385 ### ### 66,184 12,740 20.0 20.0 0.0
2017-May-22 Mon ### ### 0.385 0.385 15.7 15.7 0.0
2017-May-19 Fri ### ### 0.385 ### 37,670 7,251 ### ### 0.0
2017-May-18 Thu ### 0.425 ### ### 136,527 ### 4.5 4.5 0.0
2017-May-17 Wed 0.385 0.43 0.385 ### ### ### 0.0
2017-May-16 Tue ### ### 0.385 ### 104,775 ### ### ### 0.0
2017-May-15 Mon 0.41 0.41 ### 0.385 281,150 ### 5.2 5.2 0.0
2017-May-12 Fri 0.42 0.42 0.42 0.42 0 ###
2017-May-11 Thu ### 0.425 ### 0.42 19,847 ### ### ### ###
2017-May-10 Wed 0.42 0.42 ### ### ### ### 0.0
2017-May-09 Tue ### 0.425 ### ### 78,147 ### 88.0 88.0 0.0
2017-May-08 Mon 0.42 0.44 0.4 0.43 25,059 10,524 87.8 87.8 ###
2017-May-05 Fri ### 0.41 0.385 ### 88.4 88.4 0.0
2017-May-04 Thu 0.41 ### 0.375 ### ### ### 0.0
2017-May-03 Wed 0.42 0.42 ### 0.41 ### ### ###
2017-May-02 Tue 0.44 0.44 ### ### 68,889 15,155 ### ### 0.0
2017-May-01 Mon 0.46 0.46 0.44 0.44 260,979 117,440 ### ### ###
2017-Apr-28 Fri 0.475 0.475 0.47 0.47 78,385 ### 23.1 23.1 ###
2017-Apr-27 Thu 0.48 0.49 0.47 0.49 ### ### ###
2017-Apr-26 Wed 0.47 0.48 0.46 0.47 ### ### ###
2017-Apr-24 Mon 0.48 0.48 0.47 0.47 ### ### ###
2017-Apr-21 Fri 0.475 0.5 0.46 ### 15.1 15.1 0.0
2017-Apr-20 Thu 0.49 0.5 0.45 0.45 2.7 2.7 0.0
2017-Apr-19 Wed 0.5 0.5 0.49 0.49 ### ### ###
2017-Apr-18 Tue 0.48 ### 0.47 ### 97.3 97.3 0.0
2017-Apr-13 Thu 0.455 0.475 0.455 0.47 16,921 ### 92.1 92.1 ###
2017-Apr-12 Wed 0.49 ### 0.455 0.455 42,580 9,686 4.8 4.8 0.0
2017-Apr-11 Tue ### ### 0.49 0.49 14.3 14.3 ###
2017-Apr-10 Mon 0.51 0.51 ### ### ### ### 0.0
2017-Apr-07 Fri 0.51 0.52 0.51 0.51 73.6 73.6 ###
2017-Apr-06 Thu ### ### 0.51 0.51 25.3 25.3 ###
2017-Apr-05 Wed ### ### ### ### 858 0 ### ### 0.0
2017-Apr-04 Tue ### ### 0.51 0.51 32,170 ### 6.9 6.9 ###
2017-Apr-03 Mon 0.53 ### 0.53 ### 32,477 ### 82.3 82.3 0.0
2017-Mar-31 Fri 0.54 0.54 0.54 0.54 ### ### 0.0
2017-Mar-30 Thu ### 0.54 ### 0.54 93.4 93.4 0.0
2017-Mar-29 Wed ### ### ### ### 64.2 64.2 0.0
2017-Mar-28 Tue ### ### ### ### 65.2 65.2 0.0
2017-Mar-27 Mon ### ### ### ### 10,450 0 ### ### 0.0
2017-Mar-24 Fri 0.51 0.51 ### ### 12.7 12.7 0.0
2017-Mar-23 Thu ### ### ### ### 14.7 14.7 0.0
2017-Mar-22 Wed ### ### 0.5 0.5 36,844 ### ### ### 0.0
2017-Mar-21 Tue 0.54 0.56 0.54 0.54 48,629 26,745 66.6 66.6 0.0
2017-Mar-20 Mon 0.54 0.545 ### 0.54 42,778 11,657 ### ### 0.0
2017-Mar-17 Fri 0.51 ### ### ### ### ### 0.0
2017-Mar-16 Thu 0.51 0.51 0.51 0.51 ### ### ###
2017-Mar-15 Wed 0.5 0.51 0.5 ### 36,947 18,658 79.2 79.2 0.0
2017-Mar-14 Tue 0.55 0.555 ### ### 83,553 23,185 2.8 2.8 0.0
2017-Mar-13 Mon 0.57 0.57 0.56 0.56 8,127 ### ### ### ###
2017-Mar-10 Fri ### 0.575 ### 0.57 77.1 77.1 ###
2017-Mar-09 Thu ### 0.58 0.51 ### 69.1 69.1 0.0
2017-Mar-08 Wed 0.5 ### 0.5 ### 109,785 27,446 99.1 99.1 0.0
2017-Mar-07 Tue ### 0.525 ### ### 87.1 87.1 0.0
2017-Mar-06 Mon 0.51 0.52 0.49 0.49 ### ### ###
2017-Mar-03 Fri 0.45 0.5 0.44 0.5 98.7 98.7 0.0
2017-Mar-02 Thu 0.455 ### 0.445 0.445 15.9 15.9 ###
2017-Mar-01 Wed 0.44 0.47 0.44 0.45 566,047 257,551 88.6 88.6 0.0
2017-Feb-28 Tue ### ### 0.43 0.44 2,039,446 438,480 ### ### ###
2017-Feb-27 Mon ### 0.74 ### ### 52,745 ### 20.3 20.3 0.0
2017-Feb-24 Fri ### 0.685 ### ### 45,172 15,471 74.5 74.5 0.0
2017-Feb-23 Thu ### 0.7 ### 0.685 26,350 9,222 29.0 29.0 0.0
2017-Feb-22 Wed 0.73 0.73 ### ### 64,341 23,484 ### ### 0.0
2017-Feb-21 Tue ### 0.74 ### 0.73 36,325 13,440 ### ### 0.1
2017-Feb-20 Mon 0.7 0.7 ### ### 16.4 16.4 0.0
2017-Feb-17 Fri 0.7 0.7 0.7 0.7 72.4 72.4 ###
2017-Feb-16 Thu 0.71 0.71 0.71 0.71 0 ###
2017-Feb-15 Wed 0.75 0.75 0.71 0.71 47,355 ### 6.0 6.0 ###
2017-Feb-14 Tue 0.72 0.76 0.72 0.76 94.1 94.1 0.1
2017-Feb-13 Mon 0.72 0.72 ### 0.72 66,545 23,956 ### ### ###
2017-Feb-10 Fri 0.72 0.72 0.72 0.72 ### ### ###
2017-Feb-09 Thu 0.72 0.72 ### ### 24.7 24.7 0.0
2017-Feb-08 Wed 0.73 0.73 ### 0.72 9,627 ### 21.1 21.1 ###
2017-Feb-07 Tue 0.76 0.76 0.72 0.73 ### ### 0.1
2017-Feb-06 Mon ### 0.75 ### 0.75 ### ### ###
2017-Feb-03 Fri ### ### 0.655 ### 95,544 ### 79.1 79.1 0.0
2017-Feb-02 Thu ### ### ### ### 31,122 0 72.1 72.1 0.0
2017-Feb-01 Wed ### 0.655 ### 0.655 30,543 ### 86.4 86.4 ###
2017-Jan-31 Tue ### ### ### ### 87,350 0 ### ### 0.0
2017-Jan-30 Mon 0.675 0.675 ### 0.655 29,155 ### 13.7 13.7 ###
2017-Jan-27 Fri 0.655 0.675 0.655 0.675 ### ### 0.0
2017-Jan-25 Wed ### 0.675 ### 0.675 ### ### 0.0
2017-Jan-24 Tue 0.645 ### ### ### 48,443 0 ### ### 0.0
2017-Jan-23 Mon 0.675 0.675 ### ### ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 93.1 93.1 0.0
2017-Jan-19 Thu ### ### 0.645 ### 85.2 85.2 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 Next >>
     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 2026-04-08 21:34:09 thru 2026-04-08 21:34:09 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000