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 12:08:42 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 8...

     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 37 38 Next >>


End of day Prices (full format),

170 Days for (CMP) COMPUMEDICS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2021-Jul-21 Wed ### ### ### ### ### ### 0.0
2021-Jul-20 Tue 0.385 0.385 ### ### ### ### 0.0
2021-Jul-19 Mon ### ### 0.385 0.385 40.5 40.5 0.0
2021-Jul-16 Fri 0.375 ### 0.375 ### 14,057 ### 74.6 74.6 0.0
2021-Jul-15 Thu ### 0.4 ### ### ### ### 0.0
2021-Jul-14 Wed 0.4 0.4 ### ### ### ### 0.0
2021-Jul-13 Tue ### ### 0.385 ### 15.8 15.8 0.0
2021-Jul-12 Mon 0.41 0.41 0.41 0.41 ### ### ###
2021-Jul-09 Fri ### 0.4 ### ### 21,352 4,270 72.6 72.6 0.0
2021-Jul-08 Thu 0.4 0.41 ### ### 15,420 ### ### ### 0.0
2021-Jul-07 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2021-Jul-06 Tue 0.41 0.41 0.41 0.41 ### ### ###
2021-Jul-05 Mon ### 0.41 ### 0.41 ### ### ###
2021-Jul-02 Fri ### ### ### ### ### ### 0.0
2021-Jul-01 Thu ### ### ### ### 54,076 0 ### ### 0.0
2021-Jun-30 Wed ### 0.4 ### ### ### ### 0.0
2021-Jun-29 Tue ### ### ### ### ### ### 0.0
2021-Jun-28 Mon 0.385 0.385 ### ### 7.6 7.6 0.0
2021-Jun-25 Fri 0.4 0.4 ### ### 26 5 29.7 29.7 0.0
2021-Jun-24 Thu 0.4 0.4 0.4 0.4 0 0.0
2021-Jun-23 Wed 0.385 0.4 0.385 0.4 ### ### 0.0
2021-Jun-22 Tue ### 0.385 ### 0.385 32,973 6,347 ### ### 0.0
2021-Jun-21 Mon ### ### ### ### 6,750 0 ### ### 0.0
2021-Jun-18 Fri ### ### ### ### 29,372 0 ### ### 0.0
2021-Jun-17 Thu ### ### ### ### 31,028 0 ### ### 0.0
2021-Jun-16 Wed 0.375 ### 0.375 ### 87.0 87.0 0.0
2021-Jun-15 Tue 0.4 0.4 ### 0.385 116,289 23,257 ### ### 0.0
2021-Jun-11 Fri 0.4 0.4 ### 0.385 7.9 7.9 0.0
2021-Jun-10 Thu ### 0.4 ### 0.4 ### ### 0.0
2021-Jun-09 Wed ### 0.4 ### ### 71.6 71.6 0.0
2021-Jun-08 Tue 0.375 0.385 ### ### 63,584 ### ### ### 0.0
2021-Jun-07 Mon ### 0.375 ### 0.375 11,728 ### 83.7 83.7 ###
2021-Jun-04 Fri 0.375 0.375 ### ### 27.9 27.9 0.0
2021-Jun-03 Thu 0.375 0.375 0.375 0.375 0 ###
2021-Jun-02 Wed 0.375 0.375 0.375 0.375 ### ### ###
2021-Jun-01 Tue 0.375 0.375 0.355 0.355 64,644 ### 8.4 8.4 0.0
2021-May-31 Mon ### ### ### ### 47,873 0 69.8 69.8 0.0
2021-May-28 Fri 0.385 ### ### ### 116,747 0 23.2 23.2 0.0
2021-May-27 Thu ### ### ### ### ### ### 0.0
2021-May-26 Wed 0.4 0.4 0.4 0.4 26,584 ### ### ### 0.0
2021-May-25 Tue 0.4 0.4 0.4 0.4 6,655 ### 65.0 65.0 0.0
2021-May-24 Mon ### ### 0.4 0.4 16,043 ### 35.0 35.0 0.0
2021-May-21 Fri 0.4075 0.41 0.4075 0.41 5,941 2,428 ### ### ###
2021-May-20 Thu 0.41 0.41 0.41 0.41 59.5 59.5 ###
2021-May-19 Wed 0.41 0.41 0.41 0.41 ### ### ###
2021-May-18 Tue 0.41 0.41 ### ### 4,588 940 ### ### 0.0
2021-May-17 Mon ### ### ### ### ### ### 0.0
2021-May-14 Fri ### 0.41 ### 0.41 103,259 ### ### ### ###
2021-May-13 Thu 0.41 0.41 ### 0.4 49,258 ### 25.4 25.4 0.0
2021-May-12 Wed 0.42 0.42 ### 0.4 231,343 48,582 ### ### 0.0
2021-May-11 Tue 0.425 ### 0.425 0.425 44,348 9,423 80.3 80.3 ###
2021-May-10 Mon 0.425 0.43 ### 0.425 74,680 16,056 ### ### ###
2021-May-07 Fri 0.42 0.425 0.42 0.425 76.7 76.7 ###
2021-May-06 Thu 0.44 0.44 ### ### ### ### 0.0
2021-May-05 Wed 0.45 0.45 0.43 0.45 ### ### 0.0
2021-May-04 Tue 0.455 0.455 0.45 0.45 7,249 3,280 ### ### 0.0
2021-May-03 Mon 0.45 0.455 0.45 0.455 31,275 14,151 83.7 83.7 0.0
2021-Apr-30 Fri 0.46 0.46 0.43 0.46 ### ### 0.0
2021-Apr-29 Thu 0.425 ### 0.425 0.45 128,373 27,279 ### ### 0.0
2021-Apr-28 Wed ### ### 0.42 0.445 11.7 11.7 ###
2021-Apr-27 Tue 0.46 0.46 0.44 0.45 61,128 ### ### ### 0.0
2021-Apr-26 Mon 0.46 0.46 0.45 0.45 26,229 ### ### ### 0.0
2021-Apr-23 Fri ### ### 0.45 0.46 29.8 29.8 0.0
2021-Apr-22 Thu ### 0.47 0.46 0.46 96,485 ### ### ### 0.0
2021-Apr-21 Wed 0.46 ### 0.46 0.46 93,153 21,425 68.4 68.4 0.0
2021-Apr-20 Tue 0.445 0.46 0.445 0.46 91.7 91.7 0.0
2021-Apr-19 Mon 0.46 0.46 0.45 0.45 17,453 7,941 ### ### 0.0
2021-Apr-16 Fri ### 0.47 0.455 ### ### ### 0.0
2021-Apr-15 Thu 0.47 0.47 0.445 ### 66,772 30,548 27.8 27.8 0.0
2021-Apr-14 Wed 0.46 0.46 0.445 0.45 19.5 19.5 0.0
2021-Apr-13 Tue 0.455 0.46 0.44 0.445 ### ### ###
2021-Apr-12 Mon 0.47 0.47 0.455 0.455 14,888 6,885 21.5 21.5 0.0
2021-Apr-09 Fri 0.47 0.475 0.47 0.47 20,875 ### 60.0 60.0 ###
2021-Apr-08 Thu 0.475 0.475 0.46 0.47 32,755 ### ### ### ###
2021-Apr-07 Wed 0.47 0.47 0.47 0.47 23,357 10,977 ### ### ###
2021-Apr-06 Tue 0.47 0.47 0.46 0.46 31,625 ### ### ### 0.0
2021-Apr-01 Thu 0.46 0.46 0.46 0.46 3,885 1,787 ### ### 0.0
2021-Mar-31 Wed 0.46 0.47 0.45 0.46 72,553 33,374 ### ### 0.0
2021-Mar-30 Tue 0.455 0.46 0.455 0.46 ### ### 0.0
2021-Mar-29 Mon 0.45 0.455 0.44 0.455 18,250 ### 83.6 83.6 0.0
2021-Mar-26 Fri 0.44 0.45 0.44 0.45 ### ### 0.0
2021-Mar-25 Thu 0.44 0.44 0.44 0.44 12,140 5,341 ### ### ###
2021-Mar-24 Wed 0.45 0.45 0.43 0.43 35,570 15,650 10.5 10.5 ###
2021-Mar-23 Tue 0.43 0.445 0.43 0.445 ### ### ###
2021-Mar-22 Mon 0.43 0.43 0.4 ### ### ### 0.0
2021-Mar-19 Fri 0.42 0.42 0.42 0.42 ### ### ###
2021-Mar-18 Thu 0.41 0.43 0.41 0.41 ### ### ###
2021-Mar-17 Wed 0.43 0.43 ### ### 146,120 ### 6.6 6.6 0.0
2021-Mar-16 Tue 0.42 0.43 0.42 0.43 ### ### ###
2021-Mar-15 Mon 0.42 0.42 0.42 0.42 65.8 65.8 ###
2021-Mar-12 Fri 0.42 0.43 0.42 0.43 13,577 5,770 76.3 76.3 ###
2021-Mar-11 Thu 0.43 0.43 0.42 0.42 15,643 6,648 ### ### ###
2021-Mar-10 Wed 0.42 0.43 0.42 0.43 ### ### ###
2021-Mar-09 Tue 0.42 0.42 0.41 0.41 ### ### ###
2021-Mar-08 Mon 0.42 0.425 ### 0.42 70.8 70.8 ###
2021-Mar-05 Fri 0.425 0.425 0.42 0.42 24,273 10,255 40.0 40.0 ###
2021-Mar-04 Thu 0.42 0.425 0.42 0.42 ### ### ###
2021-Mar-03 Wed 0.42 0.42 0.42 0.42 29,272 ### ### ### ###
2021-Mar-02 Tue 0.425 0.43 ### 0.42 69,971 15,043 46.6 46.6 ###
2021-Mar-01 Mon ### ### 0.425 0.425 21,144 ### 26.9 26.9 ###
2021-Feb-26 Fri 0.425 0.445 0.425 0.425 71.9 71.9 ###
2021-Feb-25 Thu 0.45 0.45 0.425 0.445 95,828 41,924 ### ### ###
2021-Feb-24 Wed 0.455 0.455 0.44 0.45 ### ### 0.0
2021-Feb-23 Tue 0.45 0.46 0.45 0.455 75.4 75.4 0.0
2021-Feb-22 Mon 0.445 ### 0.445 0.45 ### ### 0.0
2021-Feb-19 Fri 0.455 0.455 0.44 0.44 21.6 21.6 ###
2021-Feb-18 Thu 0.46 0.46 0.45 0.45 ### ### 0.0
2021-Feb-17 Wed 0.48 0.48 0.455 0.46 18.0 18.0 0.0
2021-Feb-16 Tue 0.445 0.46 0.445 0.46 87.5 87.5 0.0
2021-Feb-15 Mon 0.47 0.47 0.45 0.455 ### ### 0.0
2021-Feb-12 Fri 0.475 0.48 0.47 0.47 47,576 ### ### ### ###
2021-Feb-11 Thu ### ### 0.47 0.48 ### ### 0.0
2021-Feb-10 Wed 0.49 0.51 0.49 0.51 90.2 90.2 ###
2021-Feb-09 Tue ### ### 0.49 0.49 ### ### ###
2021-Feb-08 Mon 0.49 ### 0.49 0.49 ### ### ###
2021-Feb-05 Fri 0.5 0.5 0.5 0.5 20,523 ### ### ### 0.0
2021-Feb-04 Thu 0.49 ### 0.49 ### ### ### 0.0
2021-Feb-03 Wed 0.46 0.485 0.46 0.485 95,144 44,955 92.1 92.1 0.0
2021-Feb-02 Tue 0.46 0.46 0.46 0.46 61,425 28,255 61.6 61.6 0.0
2021-Feb-01 Mon 0.46 0.47 0.46 0.46 38,250 17,786 ### ### 0.0
2021-Jan-29 Fri ### 0.47 0.46 0.46 76,886 35,751 ### ### 0.0
2021-Jan-28 Thu 0.455 0.46 0.45 0.45 91,028 ### 47.8 47.8 0.0
2021-Jan-27 Wed 0.46 0.46 0.46 0.46 ### ### 0.0
2021-Jan-25 Mon 0.445 ### 0.445 0.46 87.1 87.1 0.0
2021-Jan-22 Fri 0.445 0.445 0.44 0.445 69,152 ### ### ### ###
2021-Jan-21 Thu 0.44 0.445 0.44 0.445 ### ### ###
2021-Jan-20 Wed 0.42 ### 0.42 0.43 79.5 79.5 ###
2021-Jan-19 Tue 0.42 0.42 0.42 0.42 60.4 60.4 ###
2021-Jan-18 Mon 0.42 0.42 0.42 0.42 ### ### ###
2021-Jan-15 Fri 0.425 0.425 0.42 0.42 96,049 40,580 ### ### ###
2021-Jan-14 Thu 0.425 0.425 0.425 0.425 34,725 14,758 ### ### ###
2021-Jan-13 Wed 0.455 0.455 ### 0.425 270,281 61,488 4.7 4.7 ###
2021-Jan-12 Tue ### 0.47 0.45 0.45 107,255 ### 16.8 16.8 0.0
2021-Jan-11 Mon 0.47 0.47 ### ### 21,042 4,944 ### ### 0.0
2021-Jan-08 Fri 0.475 0.48 0.46 0.47 102,720 48,278 ### ### ###
2021-Jan-07 Thu 0.485 0.485 0.47 0.47 16.0 16.0 ###
2021-Jan-06 Wed 0.475 0.485 0.475 0.485 18,781 ### ### ### 0.0
2021-Jan-05 Tue 0.48 0.485 0.47 0.48 60.5 60.5 0.0
2021-Jan-04 Mon 0.5 0.5 0.475 0.475 ### ### ###
2020-Dec-31 Thu 0.5 0.5 0.5 0.5 0 0.0
2020-Dec-30 Wed 0.5 0.5 0.5 0.5 65.6 65.6 0.0
2020-Dec-29 Tue 0.5 0.5 0.5 0.5 62.3 62.3 0.0
2020-Dec-24 Thu ### ### ### ### ### ### 0.0
2020-Dec-23 Wed ### 0.485 ### 0.485 91.2 91.2 0.0
2020-Dec-22 Tue 0.455 0.455 0.455 0.455 0 0.0
2020-Dec-21 Mon 0.46 0.46 0.455 0.455 ### ### 0.0
2020-Dec-18 Fri 0.455 ### 0.455 0.455 72.9 72.9 0.0
2020-Dec-17 Thu 0.455 0.455 0.455 0.455 65.5 65.5 0.0
2020-Dec-16 Wed ### ### 0.45 0.455 58,924 13,257 ### ### 0.0
2020-Dec-15 Tue 0.485 0.485 ### ### 19.2 19.2 0.0
2020-Dec-14 Mon 0.485 0.485 0.48 0.485 26,282 12,681 ### ### 0.0
2020-Dec-11 Fri 0.485 0.485 0.485 0.485 0 0.0
2020-Dec-10 Thu 0.49 0.49 0.485 0.485 39.7 39.7 0.0
2020-Dec-09 Wed ### ### 0.49 0.49 85,741 ### 33.7 33.7 ###
2020-Dec-08 Tue ### ### 0.49 ### 67.8 67.8 0.0
2020-Dec-07 Mon ### 0.48 ### 0.48 8,873 2,129 88.8 88.8 0.0
2020-Dec-04 Fri 0.47 0.47 0.46 0.46 ### ### 0.0
2020-Dec-03 Thu 0.49 0.49 0.475 0.475 25,987 ### 15.1 15.1 ###
2020-Dec-02 Wed 0.52 0.52 0.46 0.485 5.0 5.0 0.0
2020-Dec-01 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2020-Nov-30 Mon 0.53 0.53 0.52 0.52 25,059 13,155 ### ### 0.0
2020-Nov-27 Fri 0.53 0.53 0.52 0.525 30.6 30.6 0.0
2020-Nov-26 Thu 0.55 0.55 0.51 0.52 ### ### 0.0
2020-Nov-25 Wed 0.55 0.575 0.55 0.55 ### ### ###
2020-Nov-24 Tue 0.58 0.58 0.55 0.55 139,848 ### ### ### ###
2020-Nov-23 Mon 0.55 0.58 0.55 0.58 57,947 32,740 ### ### ###
2020-Nov-20 Fri 0.54 0.555 0.54 0.55 125,129 ### ### ### ###
2020-Nov-19 Thu 0.55 0.55 0.525 0.54 117,122 62,953 24.9 24.9 0.0
2020-Nov-18 Wed 0.52 0.55 0.52 0.52 ### ### 0.0
2020-Nov-17 Tue 0.5 0.53 0.5 0.51 78.2 78.2 ###


<< 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 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 12:08:42 thru 2026-04-08 12:08:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000