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 Thu 26-Apr-09 12:10:20 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 24...

     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 .. Wednesday 8th April 2026
Latest price with VOLUME for CMP .. Wednesday 8th 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 Next >>


End of day Prices (full format),

226 Days for (CMP) COMPUMEDICS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Jun-23 Thu 0.225 0.225 ### ### 8.4 8.4 0.0
2005-Jun-22 Wed 0.23 0.255 0.22 0.225 ### ### ###
2005-Jun-21 Tue ### 0.24 0.225 0.24 ### ### 0.0
2005-Jun-20 Mon 0.23 ### 0.23 ### ### ### 0.0
2005-Jun-17 Fri 0.225 ### 0.225 ### ### ### 0.0
2005-Jun-16 Thu 0.24 0.24 0.23 0.23 ### ### ###
2005-Jun-15 Wed 0.25 0.25 0.23 0.23 ### ### ###
2005-Jun-14 Tue 0.28 0.285 0.25 0.25 1.4 1.4 0.0
2005-Jun-10 Fri 0.26 0.28 0.26 0.28 ### ### ###
2005-Jun-09 Thu 0.23 0.26 0.23 ### ### ### 0.0
2005-Jun-08 Wed 0.23 0.23 0.23 0.23 67.2 67.2 ###
2005-Jun-07 Tue 0.24 0.24 0.23 0.23 8.8 8.8 ###
2005-Jun-06 Mon 0.24 0.24 0.24 0.24 ### ### 0.0
2005-Jun-03 Fri 0.24 0.24 ### ### 38,170 4,580 14.2 14.2 0.0
2005-Jun-02 Thu 0.25 0.25 ### ### 82,685 ### 3.4 3.4 0.0
2005-Jun-01 Wed 0.225 0.25 0.225 0.25 ### ### 0.0
2005-May-31 Tue ### 0.24 ### 0.24 ### ### 0.0
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri 0.225 0.225 0.225 0.225 66.2 66.2 ###
2005-May-26 Thu 0.225 0.225 0.225 0.225 ### ### ###
2005-May-25 Wed 0.225 0.225 0.22 0.225 70.5 70.5 ###
2005-May-24 Tue ### 0.25 0.225 0.225 6.7 6.7 ###
2005-May-23 Mon ### ### ### ### 0 0.0
2005-May-20 Fri 0.23 0.24 0.23 ### ### ### 0.0
2005-May-19 Thu 0.23 ### 0.23 ### ### ### 0.0
2005-May-18 Wed ### ### 0.23 ### ### ### 0.0
2005-May-17 Tue 0.23 ### 0.23 ### ### ### 0.0
2005-May-16 Mon ### ### 0.23 0.23 19.6 19.6 ###
2005-May-13 Fri ### ### ### ### 68.6 68.6 0.0
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed ### 0.25 ### 0.25 12,250 ### ### ### 0.0
2005-May-10 Tue 0.24 0.24 0.23 0.23 ### ### ###
2005-May-09 Mon 0.23 0.24 0.23 0.24 35,378 ### ### ### 0.0
2005-May-06 Fri 0.25 0.255 0.24 0.25 118,754 ### 63.3 63.3 0.0
2005-May-05 Thu 0.255 0.255 0.255 0.255 ### ### 0.0
2005-May-04 Wed 0.26 0.26 0.255 0.255 32,950 8,484 ### ### 0.0
2005-May-03 Tue 0.26 0.26 0.26 0.26 ### ### 0.0
2005-May-02 Mon 0.26 0.26 0.26 0.26 76.1 76.1 0.0
2005-Apr-29 Fri 0.275 0.275 0.26 0.275 174,922 ### ### ### ###
2005-Apr-28 Thu 0.27 0.28 0.27 0.28 93.5 93.5 ###
2005-Apr-27 Wed 0.26 0.26 0.26 0.26 72.5 72.5 0.0
2005-Apr-26 Tue ### ### 0.255 0.26 ### ### 0.0
2005-Apr-22 Fri 0.28 0.28 ### ### ### ### 0.0
2005-Apr-21 Thu 0.275 0.275 ### ### ### ### 0.0
2005-Apr-20 Wed 0.28 0.28 0.27 0.27 ### ### ###
2005-Apr-19 Tue 0.275 0.275 0.275 0.275 0 ###
2005-Apr-18 Mon 0.28 0.28 0.275 0.275 30.0 30.0 ###
2005-Apr-15 Fri 0.285 0.285 0.28 0.28 33.6 33.6 ###
2005-Apr-14 Thu ### ### 0.28 0.28 ### ### ###
2005-Apr-13 Wed ### ### ### ### 87.6 87.6 0.0
2005-Apr-12 Tue ### ### 0.29 ### 72.3 72.3 0.0
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri ### ### ### ### 17.5 17.5 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed 0.285 0.285 0.285 0.285 0 ###
2005-Apr-05 Tue 0.285 0.285 0.285 0.285 0 ###
2005-Apr-04 Mon 0.285 0.285 0.285 0.285 76.8 76.8 ###
2005-Apr-01 Fri 0.28 0.285 0.28 0.285 ### ### ###
2005-Mar-31 Thu 0.275 0.28 0.275 0.28 78.8 78.8 ###
2005-Mar-30 Wed 0.29 0.29 0.28 0.28 24.3 24.3 ###
2005-Mar-29 Tue 0.285 ### 0.285 0.29 ### ### ###
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed 0.29 ### 0.28 ### ### ### 0.0
2005-Mar-22 Tue 0.28 0.28 0.28 0.28 76.4 76.4 ###
2005-Mar-21 Mon 0.28 ### 0.28 0.28 ### ### ###
2005-Mar-18 Fri 0.285 0.285 0.28 0.28 15.7 15.7 ###
2005-Mar-17 Thu 0.285 0.285 0.285 0.285 ### ### ###
2005-Mar-16 Wed 0.285 0.285 0.285 0.285 0 ###
2005-Mar-15 Tue 0.29 0.29 0.285 0.285 ### ### ###
2005-Mar-14 Mon 0.29 0.29 0.29 0.29 ### ### ###
2005-Mar-11 Fri 0.29 ### 0.29 ### ### ### 0.0
2005-Mar-10 Thu 0.285 0.285 0.285 0.285 ### ### ###
2005-Mar-09 Wed ### ### 0.29 0.29 19.2 19.2 ###
2005-Mar-08 Tue 0.29 0.29 0.29 0.29 68.8 68.8 ###
2005-Mar-07 Mon ### ### 0.29 0.29 ### ### ###
2005-Mar-04 Fri ### ### ### ### 18.1 18.1 0.0
2005-Mar-03 Thu ### ### ### ### 232,524 0 81.9 81.9 0.0
2005-Mar-02 Wed ### ### 0.285 0.29 10.7 10.7 ###
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon 0.285 ### 0.285 ### 196,170 27,954 94.9 94.9 0.0
2005-Feb-25 Fri 0.27 0.27 0.27 0.27 3,850 ### ### ### ###
2005-Feb-24 Thu 0.28 0.28 ### 0.27 ### ### ###
2005-Feb-23 Wed 0.28 0.285 0.275 0.28 77.6 77.6 ###
2005-Feb-22 Tue 0.28 0.285 0.27 0.285 88.3 88.3 ###
2005-Feb-21 Mon ### ### 0.275 0.28 887,455 122,025 2.8 2.8 ###
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 71.3 71.3 0.0
2005-Feb-16 Wed 0.385 0.385 ### ### 23,150 4,456 ### ### 0.0
2005-Feb-15 Tue ### ### ### ### ### ### 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri 0.41 0.41 0.41 0.41 41,570 17,043 65.8 65.8 ###
2005-Feb-10 Thu 0.41 0.41 0.41 0.41 74.2 74.2 ###
2005-Feb-09 Wed 0.4 ### ### ### ### ### 0.0
2005-Feb-08 Tue ### 0.4 ### 0.4 ### ### 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri 0.4 ### ### ### ### ### 0.0
2005-Feb-03 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
2005-Feb-02 Wed 0.41 0.41 0.4 0.4 50,850 ### 14.6 14.6 0.0
2005-Feb-01 Tue 0.41 0.41 0.41 0.41 68.0 68.0 ###
2005-Jan-31 Mon 0.42 0.425 0.41 0.41 ### ### ###
2005-Jan-28 Fri ### 0.42 ### 0.42 91.7 91.7 ###
2005-Jan-27 Thu 0.4 0.4 0.4 0.4 0 0.0
2005-Jan-25 Tue 0.4 0.4 0.4 0.4 72.2 72.2 0.0
2005-Jan-24 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2005-Jan-21 Fri ### ### 0.4 0.4 19.5 19.5 0.0
2005-Jan-20 Thu 0.42 0.42 0.42 0.42 0 ###
2005-Jan-19 Wed 0.42 0.42 0.42 0.42 0 ###
2005-Jan-18 Tue 0.42 0.42 0.42 0.42 0 ###
2005-Jan-17 Mon ### 0.42 0.4 0.42 46,240 18,958 90.8 90.8 ###
2005-Jan-14 Fri 0.41 0.41 ### ### 22.3 22.3 0.0
2005-Jan-13 Thu ### ### ### ### 0 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon 0.42 0.42 0.41 0.41 10.4 10.4 ###
2005-Jan-07 Fri ### 0.42 ### 0.42 92.1 92.1 ###
2005-Jan-06 Thu 0.41 0.41 0.41 0.41 69.0 69.0 ###
2005-Jan-05 Wed 0.41 0.41 0.41 0.41 0 ###
2005-Jan-04 Tue 0.425 0.425 0.41 0.41 7.2 7.2 ###
2004-Dec-31 Fri 0.42 0.425 0.42 0.425 79.9 79.9 ###
2004-Dec-30 Thu 0.41 0.42 0.41 ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2004-Dec-23 Thu ### 0.4 ### 0.4 47,550 ### ### ### 0.0
2004-Dec-22 Wed 0.4 0.4 0.4 0.4 0 0.0
2004-Dec-21 Tue 0.41 0.41 0.4 0.4 ### ### 0.0
2004-Dec-20 Mon 0.41 0.41 0.41 0.41 72.0 72.0 ###
2004-Dec-17 Fri 0.425 0.425 0.41 0.41 ### ### ###
2004-Dec-16 Thu 0.43 0.43 0.425 0.425 ### ### ###
2004-Dec-15 Wed ### 0.43 ### 0.43 ### ### ###
2004-Dec-14 Tue ### ### ### ### 95.3 95.3 0.0
2004-Dec-13 Mon 0.4 0.4 ### ### 15.4 15.4 0.0
2004-Dec-10 Fri 0.385 0.4 0.385 0.4 ### ### 0.0
2004-Dec-09 Thu ### ### 0.385 0.385 103,350 ### ### ### 0.0
2004-Dec-08 Wed ### ### 0.4 0.4 93,950 ### ### ### 0.0
2004-Dec-07 Tue 0.43 0.43 ### ### ### ### 0.0
2004-Dec-06 Mon 0.42 0.43 0.42 0.43 ### ### ###
2004-Dec-03 Fri 0.42 0.42 0.41 0.42 73.7 73.7 ###
2004-Dec-02 Thu 0.425 0.43 0.425 0.425 ### ### ###
2004-Dec-01 Wed 0.43 0.43 0.43 0.43 72.6 72.6 ###
2004-Nov-30 Tue 0.43 0.43 0.425 0.43 68.7 68.7 ###
2004-Nov-29 Mon 0.42 0.43 0.42 0.43 ### ### ###
2004-Nov-26 Fri 0.43 0.43 0.425 0.425 24.4 24.4 ###
2004-Nov-25 Thu 0.42 0.47 0.42 0.42 100,640 44,784 64.8 64.8 ###
2004-Nov-24 Wed 0.43 0.43 0.42 0.42 56,070 23,829 ### ### ###
2004-Nov-23 Tue 0.43 0.43 0.43 0.43 65.0 65.0 ###
2004-Nov-22 Mon ### 0.445 0.42 0.43 ### ### ###
2004-Nov-19 Fri 0.425 0.425 0.425 0.425 ### ### ###
2004-Nov-18 Thu 0.445 0.445 0.42 0.425 185,382 80,177 ### ### ###
2004-Nov-17 Wed 0.445 0.445 0.445 0.445 ### ### ###
2004-Nov-16 Tue 0.46 0.46 0.44 0.45 368,370 ### ### ### 0.0
2004-Nov-15 Mon ### 0.47 0.46 ### 67.1 67.1 0.0
2004-Nov-12 Fri 0.45 0.455 0.45 0.455 ### ### 0.0
2004-Nov-11 Thu ### ### 0.45 0.45 9.1 9.1 0.0
2004-Nov-10 Wed 0.47 0.475 ### ### ### ### 0.0
2004-Nov-09 Tue 0.5 0.5 0.47 0.47 78,450 38,048 3.3 3.3 ###
2004-Nov-08 Mon ### 0.5 ### 0.5 283,428 70,857 ### ### 0.0
2004-Nov-05 Fri 0.48 0.49 0.47 0.49 193,250 ### ### ### ###
2004-Nov-04 Thu 0.46 0.48 0.46 0.48 363,154 170,682 ### ### 0.0
2004-Nov-03 Wed ### 0.46 ### 0.46 373,648 ### 95.4 95.4 0.0
2004-Nov-02 Tue 0.43 0.44 0.43 ### 187,820 ### ### ### 0.0
2004-Nov-01 Mon 0.42 0.425 0.41 0.425 81.5 81.5 ###
2004-Oct-29 Fri 0.41 0.42 ### 0.42 46,528 9,770 86.0 86.0 ###
2004-Oct-28 Thu 0.42 0.42 0.41 0.41 69,250 ### ### ### ###
2004-Oct-27 Wed ### 0.42 ### 0.42 76.8 76.8 ###
2004-Oct-26 Tue 0.44 0.44 0.41 0.41 192,180 81,676 ### ### ###
2004-Oct-25 Mon 0.42 0.445 0.42 0.44 354,350 153,256 ### ### ###
2004-Oct-22 Fri ### 0.41 ### 0.41 ### ### ###
2004-Oct-21 Thu ### ### 0.355 ### 78.8 78.8 0.0
2004-Oct-20 Wed ### ### ### ### 158,784 0 11.8 11.8 0.0
2004-Oct-19 Tue ### ### 0.355 0.355 ### ### 0.0
2004-Oct-18 Mon ### ### ### ### 70.6 70.6 0.0
2004-Oct-15 Fri ### ### ### ### 0 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 30,629 0 3.9 3.9 0.0
2004-Oct-12 Tue ### ### ### ### 68,471 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### 0 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed 0.355 ### 0.355 ### ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### ### 0.355 0.355 5.7 5.7 0.0
2004-Oct-01 Fri ### 0.375 ### 0.375 89.5 89.5 ###
2004-Sep-30 Thu 0.355 ### 0.355 ### 92.9 92.9 0.0
2004-Sep-29 Wed ### 0.345 ### 0.345 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### 5.2 5.2 0.0
2004-Sep-24 Fri 0.325 ### ### ### ### ### 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed 0.345 0.345 ### ### 1.0 1.0 0.0
2004-Sep-21 Tue ### ### 0.345 0.345 ### ### 0.0
2004-Sep-20 Mon 0.355 0.355 ### 0.345 11.2 11.2 0.0
2004-Sep-17 Fri ### ### ### ### 189,658 0 9.2 9.2 0.0
2004-Sep-16 Thu ### ### ### ### 0 0.0
2004-Sep-15 Wed ### ### ### ### 9.4 9.4 0.0
2004-Sep-14 Tue ### ### ### ### 15,040 0 ### ### 0.0
2004-Sep-13 Mon ### 0.385 ### ### 68.9 68.9 0.0
2004-Sep-10 Fri 0.385 0.385 ### ### 387,220 ### ### ### 0.0
2004-Sep-09 Thu ### ### 0.385 0.385 18.8 18.8 0.0
2004-Sep-08 Wed 0.4 0.4 0.385 0.385 ### ### 0.0
2004-Sep-07 Tue ### 0.4 ### 0.4 ### ### 0.0
2004-Sep-06 Mon ### 0.4 ### ### 125,077 ### 7.1 7.1 0.0
2004-Sep-03 Fri 0.385 0.41 0.385 ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 458,381 0 ### ### 0.0
2004-Sep-01 Wed ### 0.355 ### ### 70.2 70.2 0.0
2004-Aug-31 Tue 0.355 0.355 0.345 0.345 ### ### 0.0
2004-Aug-30 Mon 0.355 0.375 ### 0.355 246,585 ### ### ### 0.0
2004-Aug-27 Fri ### 0.355 ### ### ### ### 0.0
2004-Aug-26 Thu 0.325 ### 0.325 ### 85.0 85.0 0.0
2004-Aug-25 Wed 0.325 0.325 ### 0.325 68.2 68.2 ###
2004-Aug-24 Tue ### ### ### 0.325 418,450 0 ### ### ###
2004-Aug-23 Mon 0.325 ### 0.325 0.355 870,722 ### ### ### 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 2,767,220 0 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 93,687 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 167,256 0 ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 98.1 98.1 0.0
2004-Aug-11 Wed ### ### 0.29 0.29 260,779 ### 8.4 8.4 ###
2004-Aug-10 Tue ### ### 0.29 0.29 18.8 18.8 ###
2004-Aug-09 Mon 0.285 ### 0.285 0.29 254,650 36,287 89.3 89.3 ###
2004-Aug-06 Fri 0.29 0.29 0.28 0.29 ### ### ###
2004-Aug-05 Thu 0.28 0.28 0.28 0.28 69.9 69.9 ###
2004-Aug-04 Wed 0.28 0.29 0.28 0.28 92,140 26,259 ### ### ###
2004-Aug-03 Tue 0.285 0.285 0.285 0.285 ### ### ###
2004-Aug-02 Mon 0.29 0.29 0.285 0.285 15.6 15.6 ###


<< 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 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 2026-04-09 12:10:20 thru 2026-04-09 12:10:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000