Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Apr-08 12:58:28 AM 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 15...

     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 .. Thursday 2nd 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 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 Next >>


End of day Prices (full format),

112 Days for (CMP) COMPUMEDICS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Jan-23 Thu ### ### ### ### 3,522 0 76.1 76.1 0.0
2020-Jan-22 Wed 0.7 ### 0.7 ### ### ### 0.0
2020-Jan-21 Tue 0.7 ### 0.7 0.7 73,684 25,789 74.4 74.4 ###
2020-Jan-20 Mon 0.7 0.7 ### 0.7 73.0 73.0 ###
2020-Jan-17 Fri ### ### 0.685 ### 162,947 ### 82.4 82.4 0.0
2020-Jan-16 Thu ### 0.7 ### ### 108,554 ### ### ### 0.0
2020-Jan-15 Wed 0.7 0.7 ### ### 11.7 11.7 0.0
2020-Jan-14 Tue 0.685 0.71 0.685 0.7 200,720 ### 84.4 84.4 ###
2020-Jan-13 Mon 0.73 0.75 ### 0.7 668,743 250,778 7.2 7.2 ###
2020-Jan-10 Fri 0.8 0.8 0.78 0.78 12.4 12.4 0.1
2020-Jan-09 Thu ### ### ### ### ### ### 0.0
2020-Jan-08 Wed 0.785 0.8 0.78 0.8 ### ### 0.1
2020-Jan-07 Tue 0.8 ### 0.785 0.785 18,674 7,329 17.5 17.5 ###
2020-Jan-06 Mon 0.79 0.79 0.79 0.79 21,829 17,244 ### ### ###
2020-Jan-03 Fri 0.82 ### 0.79 0.79 ### ### ###
2020-Jan-02 Thu 0.8 0.8 0.79 0.79 28,671 ### 17.3 17.3 ###
2019-Dec-24 Tue 0.81 0.875 0.8 0.8 15.0 15.0 0.1
2019-Dec-23 Mon 0.83 0.83 0.83 0.83 0 ###
2019-Dec-20 Fri 0.83 0.83 0.83 0.83 0 ###
2019-Dec-19 Thu 0.83 ### 0.83 0.83 71.7 71.7 ###
2019-Dec-16 Mon 0.83 0.83 0.81 0.82 22.8 22.8 0.1
2019-Dec-13 Fri 0.82 0.83 ### ### 26.3 26.3 0.0
2019-Dec-12 Thu 0.87 0.87 0.81 0.81 24,956 ### 4.2 4.2 0.1
2019-Dec-11 Wed 0.82 0.87 0.82 ### 210,347 177,743 95.2 95.2 0.0
2019-Dec-10 Tue ### 0.82 ### 0.82 9,175 ### ### ### 0.1
2019-Dec-09 Mon 0.85 0.85 0.82 0.82 14.2 14.2 0.1
2019-Dec-06 Fri 0.83 0.85 0.83 0.85 88.8 88.8 ###
2019-Dec-05 Thu 0.85 0.85 0.83 ### 19,255 16,174 ### ### 0.0
2019-Dec-04 Wed 0.81 0.86 0.8 0.82 96,254 ### 86.2 86.2 0.1
2019-Dec-03 Tue 0.85 0.85 0.81 0.84 29,523 ### 32.7 32.7 ###
2019-Dec-02 Mon 0.85 0.85 0.83 0.84 35,088 29,473 27.0 27.0 ###
2019-Nov-29 Fri 0.78 0.81 0.77 0.78 40,325 31,856 ### ### 0.1
2019-Nov-28 Thu 0.785 ### 0.77 0.77 16.3 16.3 0.1
2019-Nov-27 Wed 0.86 0.87 0.78 0.78 ### ### 0.1
2019-Nov-26 Tue 0.85 0.855 0.83 0.855 ### ### ###
2019-Nov-25 Mon 0.85 ### 0.85 0.85 46,789 19,885 ### ### ###
2019-Nov-22 Fri 0.875 0.875 0.85 0.85 12.1 12.1 ###
2019-Nov-21 Thu 0.845 ### 0.845 0.88 341,240 144,173 93.8 93.8 0.1
2019-Nov-20 Wed 0.85 0.86 ### 0.845 214,625 92,288 33.4 33.4 ###
2019-Nov-19 Tue 0.8 0.85 0.8 0.85 95.3 95.3 ###
2019-Nov-18 Mon ### ### ### 0.78 89.1 89.1 0.1
2019-Nov-15 Fri 0.755 0.755 0.745 0.745 39,522 29,641 ### ### ###
2019-Nov-14 Thu ### 0.755 ### 0.755 88.8 88.8 ###
2019-Nov-13 Wed 0.77 0.77 0.73 0.73 7.9 7.9 0.1
2019-Nov-12 Tue 0.745 0.785 0.745 0.755 118,424 ### 84.6 84.6 ###
2019-Nov-11 Mon 0.745 0.76 0.74 0.75 96,951 ### ### ### ###
2019-Nov-08 Fri 0.74 0.74 0.725 0.73 149,381 109,421 23.5 23.5 0.1
2019-Nov-07 Thu 0.73 0.73 0.73 0.73 66.2 66.2 0.1
2019-Nov-06 Wed 0.745 0.745 0.73 0.73 21.1 21.1 0.1
2019-Nov-05 Tue 0.73 0.745 0.72 0.745 88.1 88.1 ###
2019-Nov-04 Mon 0.745 0.75 0.73 0.73 ### ### 0.1
2019-Nov-01 Fri 0.71 ### 0.71 ### 75.4 75.4 0.0
2019-Oct-31 Thu 0.7 0.72 0.7 ### 86.0 86.0 0.0
2019-Oct-30 Wed 0.73 0.73 0.7 0.7 69,545 49,724 10.0 10.0 ###
2019-Oct-29 Tue 0.75 0.75 0.73 0.74 ### ### 0.1
2019-Oct-28 Mon 0.745 0.75 0.74 0.745 56,929 ### 71.0 71.0 ###
2019-Oct-25 Fri 0.71 ### 0.71 0.71 70,642 25,077 69.4 69.4 ###
2019-Oct-24 Thu 0.73 0.73 0.71 0.71 ### ### ###
2019-Oct-23 Wed 0.75 0.75 0.7 0.73 57,454 41,654 17.6 17.6 0.1
2019-Oct-22 Tue 0.745 0.775 0.745 0.75 169,975 129,181 77.0 77.0 ###
2019-Oct-21 Mon 0.74 0.75 0.74 0.74 ### ### 0.1
2019-Oct-18 Fri 0.71 0.75 0.71 0.73 75,026 ### ### ### 0.1
2019-Oct-17 Thu ### 0.7 ### 0.7 160,576 ### ### ### ###
2019-Oct-16 Wed ### ### 0.645 ### 11.6 11.6 0.0
2019-Oct-15 Tue 0.675 0.675 ### ### 35,249 ### 23.4 23.4 0.0
2019-Oct-14 Mon ### ### ### ### ### ### 0.0
2019-Oct-11 Fri ### ### ### ### 28,521 0 ### ### 0.0
2019-Oct-10 Thu ### ### ### ### 6,543 0 ### ### 0.0
2019-Oct-09 Wed ### 0.625 ### ### 65,356 20,423 ### ### 0.0
2019-Oct-08 Tue ### ### ### ### 80.6 80.6 0.0
2019-Oct-07 Mon ### ### ### ### 77.2 77.2 0.0
2019-Oct-04 Fri ### ### ### ### 65.0 65.0 0.0
2019-Oct-03 Thu ### ### 0.59 0.59 ### ### 0.0
2019-Oct-02 Wed 0.58 0.58 0.58 0.58 0 ###
2019-Oct-01 Tue ### ### 0.58 0.58 ### ### ###
2019-Sep-30 Mon ### ### ### ### 88.0 88.0 0.0
2019-Sep-27 Fri 0.58 ### 0.58 ### 91.1 91.1 0.0
2019-Sep-26 Thu 0.58 0.58 0.57 0.57 20.8 20.8 ###
2019-Sep-25 Wed 0.56 0.57 0.56 0.56 72.5 72.5 ###
2019-Sep-24 Tue 0.54 0.57 0.54 ### 124,023 ### 94.6 94.6 0.0
2019-Sep-23 Mon 0.55 0.55 0.54 0.545 ### ### 0.0
2019-Sep-20 Fri 0.58 0.58 0.53 0.56 11.5 11.5 ###
2019-Sep-19 Thu ### ### 0.58 0.58 107,582 ### 12.1 12.1 ###
2019-Sep-18 Wed ### ### ### ### ### ### 0.0
2019-Sep-17 Tue 0.625 ### ### ### 8.9 8.9 0.0
2019-Sep-16 Mon ### ### ### ### 33,923 0 20.9 20.9 0.0
2019-Sep-13 Fri ### ### ### ### 63,328 0 ### ### 0.0
2019-Sep-12 Thu ### ### ### ### ### ### 0.0
2019-Sep-11 Wed ### ### ### ### ### ### 0.0
2019-Sep-10 Tue ### ### ### ### 27,176 0 24.3 24.3 0.0
2019-Sep-09 Mon ### ### 0.625 ### 66.6 66.6 0.0
2019-Sep-06 Fri ### ### ### ### ### ### 0.0
2019-Sep-05 Thu ### ### ### ### 23.8 23.8 0.0
2019-Sep-04 Wed ### ### 0.645 ### 46,048 14,850 ### ### 0.0
2019-Sep-03 Tue 0.685 0.685 0.685 0.685 24,447 16,746 ### ### 0.0
2019-Sep-02 Mon 0.76 0.76 ### ### 317,881 ### 2.3 2.3 0.0
2019-Aug-30 Fri ### 0.72 ### 0.72 ### ### ###
2019-Aug-29 Thu ### 0.7 ### ### 91.6 91.6 0.0
2019-Aug-28 Wed ### ### 0.675 ### 39,843 13,447 76.7 76.7 0.0
2019-Aug-27 Tue ### 0.7 0.675 ### 20.5 20.5 0.0
2019-Aug-26 Mon 0.7 0.7 ### ### 5,688 ### 14.8 14.8 0.0
2019-Aug-23 Fri ### 0.675 ### 0.675 ### ### 0.0
2019-Aug-22 Thu ### 0.7 0.675 0.675 34,076 23,427 27.5 27.5 0.0
2019-Aug-21 Wed ### ### ### ### 54 0 ### ### 0.0
2019-Aug-20 Tue ### ### ### ### 66.0 66.0 0.0
2019-Aug-19 Mon 0.7 0.725 0.7 ### 21,926 15,622 84.7 84.7 0.0
2019-Aug-16 Fri ### ### 0.655 0.655 ### ### ###
2019-Aug-15 Thu ### 0.73 ### 0.7 ### ### ###
2019-Aug-14 Wed ### ### ### ### 15,448 0 ### ### 0.0
2019-Aug-13 Tue ### ### ### 0.7 20,656 0 84.8 84.8 ###
2019-Aug-12 Mon ### 0.76 ### ### 126,754 ### 66.5 66.5 0.0
2019-Aug-09 Fri ### ### ### ### 73,187 0 95.1 95.1 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 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 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 00:58:28 thru 2026-04-08 00:58:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000