 |
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 06:22:50 PM AEST |
| Hello... guest [Login] [Register]
|
|
|
|
|
|
|
|
(CMP) COMPUMEDICS LIMITED Daily Prices Page 4...
|
 TOC Company Info for CMP Limits  |
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).
|
| Company Limits (min and Max values) Basic |
|
|
| Limits Full Scrollable Formatted Daily Prices for CMP Bottom |
End of day Prices (full format),
128 Days for (CMP) COMPUMEDICS LIMITED
| Date | Open | High | Low | Close | Volume | Volume $
(estimated) | Growth% | Rank% | P/E
EPS
|
| 2024-Sep-27 Fri
| ###
| ###
| ###
| ###
| 17,753
| 0
| ###
| ###
| 0.0 |
| 2024-Sep-26 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 570
| ###
| ###
| ###
| ### |
| 2024-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
| 2024-Sep-24 Tue
| ###
| ###
| ###
| ###
| 87,925
| 0
| ###
| ###
| 0.0 |
| 2024-Sep-23 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Sep-20 Fri
| ###
| ###
| ###
| ###
| 11,655
| 0
| 70.0
| 70.0
| 0.0 |
| 2024-Sep-19 Thu
| ###
| ###
| ###
| ###
| 33,655
| 0
| 90.3
| 90.3
| 0.0 |
| 2024-Sep-18 Wed
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Sep-17 Tue
| 0.28
| 0.29
| 0.28
| 0.29
|
|
| 89.9
| 89.9
| ### |
| 2024-Sep-16 Mon
| 0.28
| 0.285
| 0.28
| 0.28
| 33,189
| 9,375
| 72.9
| 72.9
| ### |
| 2024-Sep-13 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 2,343
| ###
| ###
| ###
| ### |
| 2024-Sep-12 Thu
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 9.7
| 9.7
| ### |
| 2024-Sep-11 Wed
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
| 2024-Sep-10 Tue
| ###
| ###
| 0.285
| 0.29
|
|
| 15.0
| 15.0
| ### |
| 2024-Sep-09 Mon
| ###
| ###
| ###
| ###
| 16,558
| 0
| ###
| ###
| 0.0 |
| 2024-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
| 2024-Sep-05 Thu
| 0.325
| 0.325
| 0.325
| 0.325
| 18,384
| 5,974
| 71.1
| 71.1
| ### |
| 2024-Sep-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Sep-03 Tue
| 0.325
| ###
| 0.325
| ###
| 35,885
| ###
| 82.5
| 82.5
| 0.0 |
| 2024-Sep-02 Mon
| ###
| ###
| ###
| ###
| 226
| 0
| 67.8
| 67.8
| 0.0 |
| 2024-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Aug-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
| 2024-Aug-23 Fri
| ###
| ###
| ###
| ###
| 2,175
| 0
| 65.9
| 65.9
| 0.0 |
| 2024-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Aug-21 Wed
| ###
| ###
| ###
| ###
| 64,171
| 0
| ###
| ###
| 0.0 |
| 2024-Aug-20 Tue
| ###
| ###
| ###
| ###
| 45,685
| 0
| ###
| ###
| 0.0 |
| 2024-Aug-19 Mon
| ###
| ###
| ###
| ###
| 155,549
| 0
| 94.1
| 94.1
| 0.0 |
| 2024-Aug-16 Fri
| ###
| ###
| 0.29
| ###
|
|
| 65.4
| 65.4
| 0.0 |
| 2024-Aug-15 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
| 2024-Aug-14 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 69.4
| 69.4
| ### |
| 2024-Aug-13 Tue
| ###
| ###
| 0.285
| 0.285
|
|
| 8.2
| 8.2
| ### |
| 2024-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Aug-09 Fri
| ###
| ###
| ###
| ###
| 28,572
| 0
| 62.3
| 62.3
| 0.0 |
| 2024-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
| 2024-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
| 2024-Aug-06 Tue
| ###
| ###
| ###
| ###
| 85,640
| 0
| 18.3
| 18.3
| 0.0 |
| 2024-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
| 2024-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
| 2024-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| 56.4
| 56.4
| 0.0 |
| 2024-Jul-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jul-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
| 2024-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jul-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jul-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
| 2024-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jul-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jul-17 Wed
| ###
| 0.325
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
| 2024-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jul-12 Fri
| ###
| ###
| ###
| ###
| 3,156
| 0
| 60.2
| 60.2
| 0.0 |
| 2024-Jul-11 Thu
| ###
| ###
| 0.29
| 0.29
| 68,125
| 9,878
| ###
| ###
| ### |
| 2024-Jul-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jul-09 Tue
| 0.345
| 0.345
| ###
| ###
| 46,521
| 8,024
| ###
| ###
| 0.0 |
| 2024-Jul-08 Mon
| 0.355
| 0.355
| ###
| 0.355
|
|
| 71.3
| 71.3
| 0.0 |
| 2024-Jul-05 Fri
| ###
| 0.355
| ###
| 0.355
|
|
| 79.3
| 79.3
| 0.0 |
| 2024-Jul-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jul-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jul-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jul-01 Mon
| ###
| ###
| ###
| ###
| 7,758
| 0
| 78.5
| 78.5
| 0.0 |
| 2024-Jun-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jun-27 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-26 Wed
| ###
| ###
| ###
| ###
| 65,286
| 0
| ###
| ###
| 0.0 |
| 2024-Jun-25 Tue
| ###
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
| 2024-Jun-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-21 Fri
| ###
| ###
| ###
| ###
| 55,187
| 0
| 93.2
| 93.2
| 0.0 |
| 2024-Jun-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
| 2024-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
| 2024-Jun-17 Mon
| ###
| ###
| ###
| ###
| 99,927
| 0
| ###
| ###
| 0.0 |
| 2024-Jun-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Jun-13 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jun-12 Wed
| 0.285
| ###
| 0.285
| ###
|
|
| 91.0
| 91.0
| 0.0 |
| 2024-Jun-11 Tue
| 0.28
| ###
| 0.28
| ###
| 12,450
| 1,743
| 95.3
| 95.3
| 0.0 |
| 2024-Jun-07 Fri
| ###
| ###
| 0.29
| 0.29
| 23,146
| 3,356
| ###
| ###
| ### |
| 2024-Jun-06 Thu
| 0.245
| ###
| 0.245
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Jun-05 Wed
| 0.23
| 0.245
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
| 2024-Jun-04 Tue
| ###
| ###
| ###
| ###
| 672
| 0
| ###
| ###
| 0.0 |
| 2024-Jun-03 Mon
| 0.24
| 0.245
| 0.24
| 0.245
| 33,885
| ###
| 85.4
| 85.4
| 0.0 |
| 2024-May-31 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
| 2024-May-30 Thu
| 0.24
| 0.24
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
| 2024-May-29 Wed
| 0.24
| 0.24
| ###
| ###
| 41,575
| 4,989
| ###
| ###
| 0.0 |
| 2024-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-May-27 Mon
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| 67.8
| 67.8
| ### |
| 2024-May-24 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
| 2024-May-23 Thu
| ###
| 0.26
| 0.22
| 0.26
|
|
| 97.3
| 97.3
| 0.0 |
| 2024-May-22 Wed
| ###
| ###
| ###
| ###
| 1,089
| 0
| 73.7
| 73.7
| 0.0 |
| 2024-May-21 Tue
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
| 2024-May-20 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 65.3
| 65.3
| ### |
| 2024-May-17 Fri
| 0.24
| 0.24
| ###
| 0.24
|
|
| 67.9
| 67.9
| 0.0 |
| 2024-May-16 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 64.2
| 64.2
| 0.0 |
| 2024-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
| 2024-May-14 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
| 2024-May-13 Mon
| 0.2525
| 0.255
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
| 2024-May-10 Fri
| 0.24
| 0.25
| 0.24
| 0.25
| 16,647
| 4,078
| 88.3
| 88.3
| 0.0 |
| 2024-May-09 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
| 2024-May-08 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 2,724
| ###
| 66.5
| 66.5
| 0.0 |
| 2024-May-07 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
| 2024-May-06 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 11,476
| 2,983
| ###
| ###
| 0.0 |
| 2024-May-03 Fri
| 0.255
| 0.26
| 0.255
| 0.26
|
|
| 82.6
| 82.6
| 0.0 |
| 2024-May-02 Thu
| 0.24
| 0.25
| 0.24
| 0.25
| 1,023
| 250
| ###
| ###
| 0.0 |
| 2024-May-01 Wed
| 0.26
| 0.26
| 0.25
| 0.25
| 4,288
| ###
| ###
| ###
| 0.0 |
| 2024-Apr-30 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
| 2024-Apr-29 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-26 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-24 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 5,227
| 1,359
| 70.8
| 70.8
| 0.0 |
| 2024-Apr-23 Tue
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 91.6
| 91.6
| 0.0 |
| 2024-Apr-22 Mon
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 12.4
| 12.4
| 0.0 |
| 2024-Apr-19 Fri
| ###
| 0.27
| ###
| 0.27
|
|
| 85.7
| 85.7
| ### |
| 2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Apr-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
| 2024-Apr-12 Fri
| ###
| ###
| 0.25
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-11 Thu
| 0.27
| 0.27
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
| 2024-Apr-10 Wed
| 0.27
| 0.27
| 0.26
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-09 Tue
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 11.9
| 11.9
| ### |
| 2024-Apr-08 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
| 2024-Apr-05 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
| 2024-Apr-04 Thu
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
| 2024-Apr-03 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
| 2024-Apr-02 Tue
| 0.275
| 0.275
| 0.27
| 0.27
| 3,272
| ###
| ###
| ###
| ### |
| 2024-Mar-28 Thu
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
|
| 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 18:22:50 thru 2026-04-09 18:22:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
