Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Mon 24-Jun-10 02:47:49 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

(CMS) COMMSECURE LIMITED Daily Prices Page 8...

     Prev Section TOC    Company Info for CMS    Limits Next Section


Company Details for (CMS) COMMSECURE LIMITED

Listing Code CMS
Listing Name COMMSECURE LIMITED
GICS Sector Software & Services
ISIN Name COMMSECURE LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CMS6


Maximum Price date available .. Friday 7th June 2024
Latest price with VOLUME for CMS .. Tuesday 14th August 2007

CMS 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 ### ### 0.0
MAX 0.53 8,589,080 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CMS    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 Next >>


End of day Prices (full format),

254 Days for (CMS) COMMSECURE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Sep-17 Wed ### ### ### ### 0 0.0
2003-Sep-16 Tue ### ### ### ### 0 0.0
2003-Sep-15 Mon ### ### ### ### 99,047 0 ### ### 0.0
2003-Sep-12 Fri ### ### ### ### 69.9 69.9 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### ### ### 0.0
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 109,688 0 ### ### 0.0
2003-Sep-04 Thu ### 0.071 0.059 ### 98.5 98.5 0.0
2003-Sep-03 Wed 0.056 ### 0.055 0.056 153,276 ### 67.9 67.9 ###
2003-Sep-02 Tue 0.054 0.054 0.054 0.054 ### ### ###
2003-Sep-01 Mon ### ### 0.052 0.052 0.8 0.8 ###
2003-Aug-29 Fri 0.059 ### 0.059 ### 78.3 78.3 0.0
2003-Aug-28 Thu 0.059 0.059 0.059 0.059 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 40,053 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 0 0.0
2003-Aug-25 Mon ### ### ### ### 19,620 0 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 0 0.0
2003-Aug-21 Thu ### ### ### ### 1.6 1.6 0.0
2003-Aug-20 Wed ### ### ### ### 0 0.0
2003-Aug-19 Tue ### ### ### ### 0 0.0
2003-Aug-18 Mon ### ### ### ### 0 0.0
2003-Aug-15 Fri 0.072 0.073 ### ### 10.7 10.7 0.0
2003-Aug-14 Thu ### 0.072 ### ### 465,885 16,771 ### ### 0.0
2003-Aug-13 Wed 0.045 0.046 0.045 0.046 522,880 ### ### ### ###
2003-Aug-12 Tue 0.042 0.042 0.042 0.042 61,820 ### 72.1 72.1 ###
2003-Aug-11 Mon 0.042 0.042 ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 292,953 0 ### ### 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 141,047 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 0 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 97.2 97.2 0.0
2003-Jul-31 Thu ### ### ### ### 345,953 0 ### ### 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue 0.044 0.045 ### ### 589,089 13,254 1.5 1.5 0.0
2003-Jul-28 Mon 0.044 0.045 0.044 0.045 ### ### ###
2003-Jul-25 Fri 0.041 0.045 ### 0.045 422,525 ### ### ### ###
2003-Jul-24 Thu ### 0.045 ### ### 664,176 14,943 ### ### 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 0 0.0
2003-Jul-21 Mon ### ### ### ### 0 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 73.6 73.6 0.0
2003-Jul-16 Wed ### ### ### ### 0 0.0
2003-Jul-15 Tue 0.029 ### 0.029 ### 98.8 98.8 0.0
2003-Jul-14 Mon 0.029 0.029 0.028 0.028 18,623 ### ### ### ###
2003-Jul-11 Fri 0.029 0.029 0.029 0.029 66.9 66.9 0.0
2003-Jul-10 Thu ### ### ### ### ### ### 0.0
2003-Jul-09 Wed 0.029 ### 0.029 ### 89.9 89.9 0.0
2003-Jul-08 Tue 0.027 0.029 0.027 0.029 97.2 97.2 0.0
2003-Jul-07 Mon 0.027 0.029 0.027 0.029 ### ### 0.0
2003-Jul-04 Fri 0.025 0.025 0.025 0.025 ### ### ###
2003-Jul-03 Thu 0.025 0.025 0.025 0.025 0 ###
2003-Jul-02 Wed 0.025 0.025 0.025 0.025 ### ### ###
2003-Jul-01 Tue 0.025 0.025 0.025 0.025 0 ###
2003-Jun-30 Mon 0.025 0.025 0.025 0.025 ### ### ###
2003-Jun-27 Fri 0.027 0.029 0.027 0.028 327,923 9,181 89.0 89.0 ###
2003-Jun-26 Thu 0.028 0.029 0.027 0.027 ### ### ###
2003-Jun-25 Wed 0.026 0.027 0.026 0.027 ### ### ###
2003-Jun-24 Tue 0.024 0.025 0.024 0.025 92.5 92.5 ###
2003-Jun-23 Mon 0.022 0.027 0.021 0.023 93.3 93.3 ###
2003-Jun-20 Fri 0.021 0.022 0.021 0.022 92.4 92.4 ###
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed 0.022 0.024 ### ### 296,444 3,557 2.8 2.8 0.0
2003-Jun-17 Tue 0.024 0.024 0.022 0.022 224,856 5,171 ### ### ###
2003-Jun-16 Mon 0.023 0.023 0.023 0.023 26,058 ### 64.8 64.8 ###
2003-Jun-13 Fri 0.023 0.023 0.023 0.023 ### ### ###
2003-Jun-12 Thu 0.026 0.026 0.023 0.023 ### ### ###
2003-Jun-11 Wed 0.025 0.025 0.023 0.024 ### ### ###
2003-Jun-10 Tue 0.026 0.026 0.025 0.025 ### ### ###
2003-Jun-06 Fri 0.027 0.027 0.027 0.027 16,541 446 ### ### ###
2003-Jun-05 Thu 0.026 0.026 0.026 0.026 ### ### ###
2003-Jun-04 Wed 0.026 0.026 0.026 0.026 74.2 74.2 ###
2003-Jun-03 Tue 0.026 0.026 0.026 0.026 31,250 ### ### ### ###
2003-Jun-02 Mon 0.026 0.026 0.025 0.025 ### ### ###
2003-May-30 Fri 0.026 0.026 0.025 0.025 9.4 9.4 ###
2003-May-29 Thu 0.026 0.026 0.026 0.026 0 ###
2003-May-28 Wed 0.026 0.026 0.026 0.026 0 ###
2003-May-27 Tue 0.026 0.026 0.026 0.026 125 3 75.4 75.4 ###
2003-May-26 Mon 0.026 0.026 0.026 0.026 0 ###
2003-May-23 Fri 0.027 0.027 0.026 0.026 8.1 8.1 ###
2003-May-22 Thu 0.027 0.027 0.027 0.027 ### ### ###
2003-May-21 Wed 0.026 0.026 0.026 0.026 ### ### ###
2003-May-20 Tue 0.026 0.026 0.026 0.026 ### ### ###
2003-May-19 Mon 0.027 0.027 0.027 0.027 ### ### ###
2003-May-16 Fri 0.027 0.027 0.027 0.027 72.3 72.3 ###
2003-May-15 Thu 0.026 0.026 0.026 0.026 0 ###
2003-May-14 Wed 0.026 0.026 0.026 0.026 8,450 ### ### ### ###
2003-May-13 Tue 0.026 0.026 0.026 0.026 0 ###
2003-May-12 Mon 0.026 0.026 0.026 0.026 0 ###
2003-May-09 Fri 0.026 0.026 0.026 0.026 ### ### ###
2003-May-08 Thu 0.026 0.026 0.026 0.026 ### ### ###
2003-May-07 Wed 0.026 0.026 0.026 0.026 70.6 70.6 ###
2003-May-06 Tue 0.025 0.026 0.025 0.026 ### ### ###
2003-May-05 Mon ### ### ### ### 71.2 71.2 0.0
2003-May-02 Fri 0.025 0.025 0.025 0.025 ### ### ###
2003-May-01 Thu ### ### 0.025 0.025 ### ### ###
2003-Apr-30 Wed ### ### ### ### 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu 0.026 0.026 0.026 0.026 ### ### ###
2003-Apr-23 Wed ### ### 0.026 0.026 1.0 1.0 ###
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### 0 0.0
2003-Apr-16 Wed 0.027 ### 0.027 ### ### ### 0.0
2003-Apr-15 Tue 0.025 0.025 0.025 0.025 0 ###
2003-Apr-14 Mon 0.025 0.025 0.025 0.025 75.0 75.0 ###
2003-Apr-11 Fri 0.025 0.025 0.025 0.025 72.1 72.1 ###
2003-Apr-10 Thu 0.024 0.024 0.024 0.024 0 ###
2003-Apr-09 Wed 0.024 0.024 0.024 0.024 0 ###
2003-Apr-08 Tue 0.024 0.024 0.024 0.024 0 ###
2003-Apr-07 Mon 0.025 0.025 0.024 0.024 ### ### ###
2003-Apr-04 Fri 0.026 0.026 0.025 0.025 ### ### ###
2003-Apr-03 Thu 0.026 0.026 0.026 0.026 72.4 72.4 ###
2003-Apr-02 Wed 0.025 0.025 0.025 0.025 78.6 78.6 ###
2003-Apr-01 Tue 0.025 0.025 0.025 0.025 0 ###
2003-Mar-31 Mon 0.025 0.025 0.025 0.025 15,625 ### 73.1 73.1 ###
2003-Mar-28 Fri 0.024 0.024 0.024 0.024 70.9 70.9 ###
2003-Mar-27 Thu 0.024 0.024 0.024 0.024 71.1 71.1 ###
2003-Mar-26 Wed 0.024 0.024 0.024 0.024 0 ###
2003-Mar-25 Tue ### ### 0.024 0.024 0.2 0.2 ###
2003-Mar-24 Mon 0.025 0.025 0.025 0.025 79.4 79.4 ###
2003-Mar-21 Fri ### ### ### ### 0 0.0
2003-Mar-20 Thu ### ### ### ### 0 0.0
2003-Mar-19 Wed 0.024 ### 0.024 ### ### ### 0.0
2003-Mar-18 Tue 0.024 0.024 0.024 0.024 62.8 62.8 ###
2003-Mar-17 Mon 0.029 0.029 0.029 0.029 17,150 ### 77.8 77.8 0.0
2003-Mar-14 Fri ### ### 0.029 0.029 10.8 10.8 0.0
2003-Mar-13 Thu 0.029 0.029 0.029 0.029 28,827 ### 78.7 78.7 0.0
2003-Mar-12 Wed ### ### 0.029 0.029 13.2 13.2 0.0
2003-Mar-11 Tue ### ### ### ### 8,673 0 82.4 82.4 0.0
2003-Mar-10 Mon ### ### ### ### 0 0.0
2003-Mar-07 Fri ### ### ### ### 79.7 79.7 0.0
2003-Mar-06 Thu ### ### ### ### 63,675 0 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 10.8 10.8 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri ### ### ### ### 0 0.0
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed ### ### ### ### 0 0.0
2003-Feb-25 Tue ### ### ### ### 13.9 13.9 0.0
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### 81.4 81.4 0.0
2003-Feb-19 Wed ### ### ### ### 73.7 73.7 0.0
2003-Feb-18 Tue ### ### ### ### 72.8 72.8 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### ### ### 0.0
2003-Feb-06 Thu ### ### ### ### 81.1 81.1 0.0
2003-Feb-05 Wed ### ### ### ### 0 0.0
2003-Feb-04 Tue ### ### ### ### 0 0.0
2003-Feb-03 Mon ### ### ### ### 0 0.0
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu 0.045 0.045 ### ### 4,970 ### ### ### 0.0
2003-Jan-29 Wed 0.045 0.045 0.045 0.045 ### ### ###
2003-Jan-28 Tue 0.045 0.045 0.045 0.045 0 ###
2003-Jan-24 Fri 0.045 0.045 0.045 0.045 0 ###
2003-Jan-23 Thu 0.045 0.045 0.045 0.045 0 ###
2003-Jan-22 Wed 0.045 0.045 0.045 0.045 19,180 ### ### ### ###
2003-Jan-21 Tue 0.045 0.045 0.045 0.045 ### ### ###
2003-Jan-20 Mon 0.046 0.046 0.046 0.046 0 ###
2003-Jan-17 Fri 0.046 0.046 0.046 0.046 0 ###
2003-Jan-16 Thu 0.048 0.048 0.046 0.046 6.5 6.5 ###
2003-Jan-15 Wed 0.043 0.046 0.043 0.046 ### ### ###
2003-Jan-14 Tue ### ### ### ### 69.7 69.7 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri 0.043 0.043 0.043 0.043 0 ###
2003-Jan-09 Thu 0.043 0.046 0.043 0.043 146,573 6,522 69.6 69.6 ###
2003-Jan-08 Wed ### ### ### ### 0 0.0
2003-Jan-07 Tue ### ### ### ### 0 0.0
2003-Jan-06 Mon ### ### ### ### 0 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### 6,427 0 ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 66.4 66.4 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 0 0.0
2002-Dec-20 Fri ### ### ### ### 67.1 67.1 0.0
2002-Dec-19 Thu ### ### ### ### ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 0 0.0
2002-Dec-17 Tue ### ### ### ### 0.2 0.2 0.0
2002-Dec-16 Mon 0.048 0.048 0.048 0.048 ### ### ###
2002-Dec-13 Fri 0.042 0.042 ### ### 4.8 4.8 0.0
2002-Dec-12 Thu ### ### ### ### 0 0.0
2002-Dec-11 Wed ### ### ### ### 0.5 0.5 0.0
2002-Dec-10 Tue 0.044 ### 0.044 ### ### ### 0.0
2002-Dec-09 Mon 0.042 0.042 ### ### ### ### 0.0
2002-Dec-06 Fri 0.043 0.043 0.043 0.043 0 ###
2002-Dec-05 Thu ### 0.043 ### 0.043 ### ### ###
2002-Dec-04 Wed 0.044 0.044 0.044 0.044 0 ###
2002-Dec-03 Tue 0.043 0.044 0.043 0.044 21,485 ### ### ### ###
2002-Dec-02 Mon ### ### ### ### 0 0.0
2002-Nov-29 Fri ### ### ### ### 0 0.0
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 4.8 4.8 0.0
2002-Nov-26 Tue ### ### ### ### 75.4 75.4 0.0
2002-Nov-25 Mon ### ### ### ### ### ### 0.0
2002-Nov-22 Fri ### ### ### ### 70.8 70.8 0.0
2002-Nov-21 Thu ### ### ### ### 71.2 71.2 0.0
2002-Nov-20 Wed 0.043 0.043 0.043 0.043 0 ###
2002-Nov-19 Tue ### 0.043 ### 0.043 52,842 ### ### ### ###
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu 0.044 0.044 ### ### ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 0 0.0
2002-Nov-12 Tue 0.042 0.042 0.042 0.042 0 ###
2002-Nov-11 Mon 0.042 0.042 0.042 0.042 ### ### ###
2002-Nov-08 Fri 0.042 0.045 0.042 0.045 ### ### ###
2002-Nov-07 Thu 0.044 0.044 0.044 0.044 77.3 77.3 ###
2002-Nov-06 Wed ### ### ### ### 0 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 0 0.0
2002-Oct-31 Thu ### ### ### ### ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 0 0.0
2002-Oct-29 Tue ### ### ### ### 0 0.0
2002-Oct-28 Mon ### ### ### ### 0 0.0
2002-Oct-25 Fri ### ### ### ### 0 0.0
2002-Oct-24 Thu ### ### ### ### 12.5 12.5 0.0
2002-Oct-23 Wed ### ### ### ### 0 0.0
2002-Oct-22 Tue ### ### ### ### 0 0.0
2002-Oct-21 Mon ### ### ### ### 79.1 79.1 0.0
2002-Oct-18 Fri ### ### ### ### 7.8 7.8 0.0
2002-Oct-17 Thu 0.042 0.042 0.042 0.042 ### ### ###
2002-Oct-16 Wed ### ### ### ### 0 0.0
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon ### ### ### ### 67,285 0 99.9 99.9 0.0
2002-Oct-11 Fri ### ### ### ### 12.3 12.3 0.0
2002-Oct-10 Thu ### ### ### ### ### ### 0.0
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### 23,325 0 ### ### 0.0
2002-Oct-04 Fri ### ### ### ### 0 0.0
2002-Oct-03 Thu ### ### ### ### 457,173 0 1.0 1.0 0.0
2002-Oct-02 Wed ### ### ### ### 0 0.0
2002-Oct-01 Tue ### ### ### ### 0 0.0
2002-Sep-30 Mon ### ### ### ### 97.4 97.4 0.0
2002-Sep-27 Fri ### ### ### ### 219,259 0 3.3 3.3 0.0
2002-Sep-26 Thu ### ### ### ### 97.7 97.7 0.0
2002-Sep-25 Wed ### ### ### ### 0 0.0
2002-Sep-24 Tue ### ### ### ### 82.4 82.4 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri ### 0.041 ### ### 5.0 5.0 0.0
2002-Sep-19 Thu 0.048 0.048 0.048 0.048 79.1 79.1 ###
2002-Sep-18 Wed 0.049 0.049 0.048 0.048 ### ### ###
2002-Sep-17 Tue ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 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 2024-06-10 02:47:49 thru 2024-06-10 02:47:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000