Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 26-Apr-15 08:59:47 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 14th April 2026
Latest price with VOLUME for CMP .. Tuesday 14th 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),

180 Days for (CMP) COMPUMEDICS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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 ###
2020-Nov-16 Mon 0.5 0.5 0.5 0.5 69.2 69.2 0.0
2020-Nov-13 Fri 0.47 ### ### ### 130,153 0 92.5 92.5 0.0
2020-Nov-12 Thu 0.475 0.48 0.475 0.475 72.1 72.1 ###
2020-Nov-11 Wed 0.46 0.475 0.46 0.475 ### ### ###
2020-Nov-10 Tue 0.455 0.46 0.45 0.46 150,455 68,457 ### ### 0.0
2020-Nov-09 Mon 0.455 0.46 0.45 0.45 22.3 22.3 0.0
2020-Nov-06 Fri 0.445 0.45 0.44 0.44 17,427 7,755 25.8 25.8 ###
2020-Nov-05 Thu 0.44 0.445 0.44 0.44 62.3 62.3 ###
2020-Nov-04 Wed ### 0.45 ### 0.44 81,120 18,252 72.6 72.6 ###
2020-Nov-03 Tue 0.42 0.42 0.41 0.42 69,446 28,820 ### ### ###
2020-Nov-02 Mon 0.41 0.41 0.41 0.41 ### ### ###
2020-Oct-30 Fri 0.41 0.41 0.41 0.41 77.4 77.4 ###
2020-Oct-29 Thu ### 0.41 0.4 0.41 73.8 73.8 ###
2020-Oct-28 Wed ### ### 0.41 0.41 9,550 1,957 6.8 6.8 ###
2020-Oct-27 Tue 0.44 0.44 0.4 0.4 124,085 ### 4.2 4.2 0.0
2020-Oct-26 Mon 0.45 0.45 0.44 0.44 ### ### ###
2020-Oct-23 Fri 0.44 0.44 0.44 0.44 70.2 70.2 ###
2020-Oct-22 Thu ### 0.44 ### 0.44 ### ### ###
2020-Oct-21 Wed 0.45 0.455 ### ### 67,487 15,353 ### ### 0.0
2020-Oct-20 Tue 0.455 0.455 0.45 0.45 ### ### 0.0
2020-Oct-19 Mon 0.44 0.45 0.44 0.45 24,289 ### 84.4 84.4 0.0
2020-Oct-16 Fri 0.44 0.45 0.43 0.43 ### ### ###
2020-Oct-15 Thu 0.43 0.44 0.43 ### ### ### 0.0
2020-Oct-14 Wed 0.43 ### 0.43 ### 67,188 14,445 ### ### 0.0
2020-Oct-13 Tue 0.425 ### 0.425 ### ### ### 0.0
2020-Oct-12 Mon 0.425 0.43 0.425 0.425 36,741 ### ### ### ###
2020-Oct-09 Fri 0.425 0.425 0.425 0.425 60.2 60.2 ###
2020-Oct-08 Thu ### ### 0.42 0.425 19.6 19.6 ###
2020-Oct-07 Wed 0.43 ### 0.43 ### 19,155 ### 70.0 70.0 0.0
2020-Oct-06 Tue ### ### 0.43 0.43 23.7 23.7 ###
2020-Oct-05 Mon 0.43 ### 0.43 ### 59.8 59.8 0.0
2020-Oct-02 Fri ### ### 0.43 0.43 51.9 51.9 ###
2020-Oct-01 Thu ### 0.44 ### ### 79,484 17,486 63.5 63.5 0.0
2020-Sep-30 Wed ### 0.44 0.43 0.43 67,043 ### ### ### ###
2020-Sep-29 Tue 0.4 0.44 0.4 0.425 94.9 94.9 ###
2020-Sep-28 Mon ### 0.4 ### 0.4 68,958 ### ### ### 0.0
2020-Sep-25 Fri ### ### ### ### 61.3 61.3 0.0
2020-Sep-24 Thu 0.4 0.4 ### ### 22,672 ### ### ### 0.0
2020-Sep-23 Wed ### ### ### ### 82,656 0 ### ### 0.0
2020-Sep-22 Tue 0.375 ### ### ### 120,842 0 ### ### 0.0
2020-Sep-21 Mon ### ### ### ### ### ### 0.0
2020-Sep-18 Fri ### ### ### ### 63.4 63.4 0.0
2020-Sep-17 Thu ### ### ### 0.385 ### ### 0.0
2020-Sep-16 Wed ### ### ### ### 60,526 0 61.3 61.3 0.0
2020-Sep-15 Tue ### 0.385 ### 0.385 15,279 2,941 74.4 74.4 0.0
2020-Sep-14 Mon ### 0.385 ### 0.385 ### ### 0.0
2020-Sep-11 Fri ### ### ### ### ### ### 0.0
2020-Sep-10 Thu ### ### ### 0.385 ### ### 0.0
2020-Sep-09 Wed 0.385 ### 0.385 0.387 58,828 11,324 ### ### 0.0
2020-Sep-08 Tue 0.375 ### 0.375 ### ### ### 0.0
2020-Sep-07 Mon 0.375 ### 0.375 0.375 100,942 18,926 ### ### ###
2020-Sep-04 Fri ### ### 0.375 ### 65.8 65.8 0.0
2020-Sep-03 Thu ### ### ### ### 9.1 9.1 0.0
2020-Sep-02 Wed 0.4 0.4 ### ### 128,140 25,628 24.5 24.5 0.0
2020-Sep-01 Tue ### ### ### 0.385 103,440 0 82.2 82.2 0.0
2020-Aug-31 Mon 0.42 0.42 ### ### 528,172 ### ### ### 0.0
2020-Aug-28 Fri 0.45 0.45 0.42 0.425 169,543 73,751 ### ### ###
2020-Aug-27 Thu 0.445 0.45 0.445 0.45 ### ### 0.0
2020-Aug-26 Wed 0.445 0.445 ### 0.445 72.9 72.9 ###
2020-Aug-25 Tue 0.455 0.455 0.43 0.445 98,654 43,654 27.2 27.2 ###
2020-Aug-24 Mon 0.475 0.475 0.45 0.455 238,024 110,086 12.7 12.7 0.0
2020-Aug-21 Fri 0.46 0.47 0.455 0.47 ### ### ###
2020-Aug-20 Thu 0.475 0.475 0.46 ### 19.1 19.1 0.0
2020-Aug-19 Wed 0.48 0.48 0.46 0.475 ### ### ###
2020-Aug-18 Tue 0.475 0.48 0.46 0.47 116,058 54,547 ### ### ###
2020-Aug-17 Mon 0.475 0.475 0.47 0.47 ### ### ###
2020-Aug-14 Fri 0.45 0.485 0.45 ### 84.2 84.2 0.0
2020-Aug-13 Thu 0.45 0.45 0.445 0.445 11,382 ### ### ### ###
2020-Aug-12 Wed 0.45 0.45 0.44 0.44 34,229 ### 25.8 25.8 ###
2020-Aug-11 Tue ### ### 0.425 ### ### ### 0.0
2020-Aug-10 Mon 0.45 0.45 0.44 0.44 39,050 17,377 ### ### ###
2020-Aug-07 Fri 0.46 0.46 0.45 0.45 127,376 57,956 19.9 19.9 0.0
2020-Aug-06 Thu 0.455 0.46 0.447 0.46 123,651 56,075 ### ### 0.0
2020-Aug-05 Wed 0.43 0.46 0.43 0.44 89,346 39,758 81.2 81.2 ###
2020-Aug-04 Tue 0.43 ### 0.43 ### 50,689 ### 74.0 74.0 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 2026-04-15 20:59:47 thru 2026-04-15 20:59:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000