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 Mon 26-Apr-13 07:29:43 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 9...

     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 .. Friday 10th April 2026
Latest price with VOLUME for CMP .. Friday 10th 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
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
2020-Aug-03 Mon ### ### 0.42 0.43 ### ### ###
2020-Jul-31 Fri ### ### ### ### 76.4 76.4 0.0
2020-Jul-30 Thu 0.44 0.44 ### ### 73,354 ### 31.2 31.2 0.0
2020-Jul-29 Wed ### 0.45 ### 0.44 73,871 16,620 82.5 82.5 ###
2020-Jul-28 Tue 0.425 ### 0.425 ### ### ### 0.0
2020-Jul-27 Mon 0.42 0.43 ### 0.42 61.3 61.3 ###
2020-Jul-24 Fri 0.42 0.42 0.42 0.42 ### ### ###
2020-Jul-23 Thu 0.43 0.43 ### 0.42 ### ### ###
2020-Jul-22 Wed 0.43 0.43 0.43 0.43 ### ### ###
2020-Jul-21 Tue ### 0.43 0.41 0.42 ### ### ###
2020-Jul-20 Mon 0.425 0.425 0.42 0.42 63,150 26,680 ### ### ###
2020-Jul-17 Fri 0.43 0.43 ### 0.42 78,853 16,953 18.1 18.1 ###
2020-Jul-16 Thu 0.44 0.44 0.43 0.43 82,741 ### 25.4 25.4 ###
2020-Jul-15 Wed 0.44 0.46 0.44 0.44 ### ### ###
2020-Jul-14 Tue 0.43 0.44 0.43 0.43 95,145 41,388 ### ### ###
2020-Jul-13 Mon 0.45 0.45 0.43 0.43 29,423 12,946 ### ### ###
2020-Jul-10 Fri ### 0.475 0.43 0.45 18.6 18.6 0.0
2020-Jul-09 Thu 0.46 0.46 0.45 0.45 19.3 19.3 0.0
2020-Jul-08 Wed ### 0.46 ### 0.46 ### ### 0.0
2020-Jul-07 Tue 0.41 0.425 0.41 0.42 186,258 ### ### ### ###
2020-Jul-06 Mon 0.4 0.4 0.4 0.4 66.6 66.6 0.0
2020-Jul-03 Fri ### ### ### ### ### ### 0.0
2020-Jul-02 Thu ### ### ### 0.4 23.4 23.4 0.0
2020-Jul-01 Wed 0.4 0.41 0.4 0.4 ### ### 0.0
2020-Jun-30 Tue 0.425 0.425 ### ### 329,178 69,950 ### ### 0.0
2020-Jun-29 Mon 0.42 0.43 0.42 0.425 79.0 79.0 ###
2020-Jun-26 Fri 0.43 ### 0.42 0.42 106,689 ### 20.5 20.5 ###
2020-Jun-25 Thu 0.44 0.445 0.43 0.445 137,523 ### 85.1 85.1 ###
2020-Jun-24 Wed ### 0.46 0.43 0.43 ### ### ###
2020-Jun-23 Tue 0.45 0.46 ### ### 25,587 5,885 ### ### 0.0
2020-Jun-22 Mon 0.44 0.46 0.44 0.44 69.5 69.5 ###
2020-Jun-19 Fri 0.46 0.46 0.43 0.45 17,228 ### ### ### 0.0
2020-Jun-18 Thu 0.43 ### 0.43 0.43 66,929 14,389 ### ### ###
2020-Jun-17 Wed 0.47 0.47 0.43 0.43 3.8 3.8 ###
2020-Jun-16 Tue 0.43 0.44 0.425 0.44 76.3 76.3 ###
2020-Jun-15 Mon 0.45 0.46 ### ### 201,649 46,379 ### ### 0.0
2020-Jun-12 Fri 0.46 0.46 0.43 0.44 239,971 106,787 ### ### ###
2020-Jun-11 Thu 0.49 0.49 0.47 0.47 81,654 ### ### ### ###
2020-Jun-10 Wed 0.49 0.5 0.49 ### 72.3 72.3 0.0
2020-Jun-09 Tue 0.5 0.51 ### ### 232,055 59,174 ### ### 0.0
2020-Jun-05 Fri 0.48 0.5 0.48 0.49 ### ### ###
2020-Jun-04 Thu 0.51 0.525 0.48 0.48 289,545 ### 9.1 9.1 0.0
2020-Jun-03 Wed ### 0.52 0.5 0.51 36,526 18,628 70.3 70.3 ###
2020-Jun-02 Tue 0.51 0.51 0.485 0.49 220,181 109,540 13.1 13.1 ###
2020-Jun-01 Mon ### 0.51 0.49 0.51 ### ### ###
2020-May-29 Fri 0.5 0.5 0.5 0.5 6,275 ### ### ### 0.0
2020-May-28 Thu 0.49 0.51 0.49 0.49 126,678 ### ### ### ###
2020-May-27 Wed ### 0.51 0.485 0.49 ### ### ###
2020-May-26 Tue 0.51 0.51 ### ### 15.0 15.0 0.0
2020-May-25 Mon 0.5 0.51 0.5 0.51 ### ### ###
2020-May-22 Fri 0.525 0.525 ### ### 10.8 10.8 0.0
2020-May-21 Thu 0.525 0.525 0.525 0.525 73.8 73.8 0.0
2020-May-20 Wed 0.51 0.53 0.51 0.525 ### ### 0.0
2020-May-19 Tue 0.525 0.53 0.5 0.5 162,781 ### ### ### 0.0
2020-May-18 Mon 0.53 0.53 0.52 0.52 ### ### 0.0
2020-May-15 Fri 0.525 0.53 ### 0.53 74.0 74.0 0.0
2020-May-14 Thu 0.545 0.545 0.52 0.52 12.7 12.7 0.0
2020-May-13 Wed 0.55 0.55 ### 0.53 ### ### 0.0
2020-May-12 Tue 0.58 0.58 0.55 0.55 ### ### ###
2020-May-11 Mon 0.525 0.555 0.525 0.55 ### ### ###
2020-May-08 Fri 0.52 0.55 ### 0.522 ### ### 0.0
2020-May-07 Thu ### 0.54 0.51 0.525 104,220 ### 21.5 21.5 0.0
2020-May-06 Wed 0.53 0.54 0.52 0.525 48,778 25,852 30.4 30.4 0.0
2020-May-05 Tue 0.52 0.53 0.52 0.53 24,743 ### 77.6 77.6 0.0
2020-May-04 Mon 0.53 0.54 ### 0.51 ### ### ###
2020-May-01 Fri ### 0.53 0.49 0.53 68,053 ### 91.2 91.2 0.0
2020-Apr-30 Thu ### 0.52 ### ### 221,885 ### 67.5 67.5 0.0
2020-Apr-29 Wed 0.5 0.5 0.49 0.49 86,077 ### 17.2 17.2 ###
2020-Apr-28 Tue 0.47 0.56 0.47 0.485 ### ### 0.0
2020-Apr-27 Mon 0.44 0.47 0.44 ### 225,481 ### ### ### 0.0
2020-Apr-24 Fri 0.425 ### 0.425 ### ### ### 0.0
2020-Apr-23 Thu 0.42 0.445 0.42 0.44 ### ### ###
2020-Apr-22 Wed ### 0.42 0.4 0.4 99,948 40,978 ### ### 0.0
2020-Apr-21 Tue 0.445 0.445 ### ### 146,128 ### 9.6 9.6 0.0
2020-Apr-20 Mon 0.455 0.455 0.44 0.445 33.3 33.3 ###
2020-Apr-17 Fri 0.43 0.45 0.43 0.445 79.3 79.3 ###
2020-Apr-16 Thu 0.45 0.455 0.4 0.42 ### ### ###
2020-Apr-15 Wed 0.455 0.455 0.43 0.43 86,673 38,352 ### ### ###
2020-Apr-14 Tue 0.45 0.455 0.42 0.43 ### ### ###
2020-Apr-09 Thu 0.445 0.455 0.44 0.445 53.7 53.7 ###
2020-Apr-08 Wed 0.445 0.445 0.42 0.42 8.8 8.8 ###
2020-Apr-07 Tue 0.45 0.47 0.43 0.45 72.8 72.8 0.0
2020-Apr-06 Mon ### ### ### 0.41 81.5 81.5 ###
2020-Apr-03 Fri ### 0.4 ### ### 77.5 77.5 0.0
2020-Apr-02 Thu ### 0.387 ### ### 202,585 ### 17.4 17.4 0.0
2020-Apr-01 Wed ### ### ### ### 67.0 67.0 0.0
2020-Mar-31 Tue 0.325 ### 0.325 ### 67.9 67.9 0.0
2020-Mar-30 Mon ### ### ### ### 61.3 61.3 0.0
2020-Mar-27 Fri ### ### ### ### 271,987 0 ### ### 0.0
2020-Mar-26 Thu ### ### 0.28 ### 222,953 ### 76.1 76.1 0.0
2020-Mar-25 Wed 0.29 ### 0.29 0.29 103,886 ### 70.8 70.8 ###
2020-Mar-24 Tue 0.275 0.28 0.25 0.27 592,288 156,956 20.0 20.0 ###


<< 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 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 2026-04-13 07:29:43 thru 2026-04-13 07:29:43 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000